YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea · Delayed Price · Currency is KRW 1,121.00
-83.00 (-6.89%)
At close: Jun 19, 2026
YoungWoo DSP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,204.00 | 1,211.00 | 1,088.00 | 1,121.00 | 1,121.00 | -6.89% | 333,208 |
| Jun 18, 2026 | 1,221.00 | 1,238.00 | 1,156.00 | 1,204.00 | 1,204.00 | -1.15% | 331,088 |
| Jun 17, 2026 | 1,130.00 | 1,246.00 | 1,130.00 | 1,218.00 | 1,218.00 | 6.84% | 514,530 |
| Jun 16, 2026 | 1,104.00 | 1,142.00 | 1,088.00 | 1,140.00 | 1,140.00 | 4.97% | 236,284 |
| Jun 15, 2026 | 1,106.00 | 1,108.00 | 1,052.00 | 1,086.00 | 1,086.00 | 0.18% | 130,328 |
| Jun 12, 2026 | 1,030.00 | 1,110.00 | 1,030.00 | 1,084.00 | 1,084.00 | 8.40% | 259,784 |
| Jun 11, 2026 | 1,023.00 | 1,023.00 | 980.00 | 1,000.00 | 1,000.00 | 0.20% | 100,178 |
| Jun 10, 2026 | 1,015.00 | 1,059.00 | 977.00 | 998.00 | 998.00 | -1.87% | 232,240 |
| Jun 9, 2026 | 990.00 | 1,050.00 | 990.00 | 1,017.00 | 1,017.00 | 1.90% | 317,673 |
| Jun 8, 2026 | 1,050.00 | 1,060.00 | 992.00 | 998.00 | 998.00 | -6.90% | 171,813 |
| Jun 5, 2026 | 1,055.00 | 1,092.00 | 1,000.00 | 1,072.00 | 1,072.00 | 1.61% | 224,137 |
| Jun 4, 2026 | 1,092.00 | 1,138.00 | 1,049.00 | 1,055.00 | 1,055.00 | -3.30% | 398,200 |
| Jun 2, 2026 | 1,156.00 | 1,158.00 | 1,079.00 | 1,091.00 | 1,091.00 | -5.62% | 442,047 |
| Jun 1, 2026 | 1,219.00 | 1,220.00 | 1,070.00 | 1,156.00 | 1,156.00 | -5.17% | 661,814 |
| May 29, 2026 | 1,325.00 | 1,338.00 | 1,191.00 | 1,219.00 | 1,219.00 | -7.02% | 514,065 |
| May 28, 2026 | 1,401.00 | 1,420.00 | 1,303.00 | 1,311.00 | 1,311.00 | -8.96% | 466,627 |
| May 27, 2026 | 1,480.00 | 1,499.00 | 1,381.00 | 1,440.00 | 1,440.00 | -2.64% | 489,376 |
| May 26, 2026 | 1,545.00 | 1,570.00 | 1,478.00 | 1,479.00 | 1,479.00 | -4.33% | 644,019 |
| May 22, 2026 | 1,469.00 | 1,546.00 | 1,466.00 | 1,546.00 | 1,546.00 | 4.96% | 466,499 |
| May 21, 2026 | 1,631.00 | 1,655.00 | 1,416.00 | 1,473.00 | 1,473.00 | -11.00% | 1,392,506 |
| May 20, 2026 | 1,514.00 | 1,698.00 | 1,507.00 | 1,655.00 | 1,655.00 | 8.88% | 3,143,492 |
| May 19, 2026 | 1,447.00 | 1,551.00 | 1,430.00 | 1,520.00 | 1,520.00 | 5.04% | 811,634 |
| May 18, 2026 | 1,419.00 | 1,476.00 | 1,365.00 | 1,447.00 | 1,447.00 | 1.33% | 453,809 |
| May 15, 2026 | 1,422.00 | 1,520.00 | 1,350.00 | 1,428.00 | 1,428.00 | 0.42% | 761,743 |
| May 14, 2026 | 1,458.00 | 1,466.00 | 1,397.00 | 1,422.00 | 1,422.00 | -2.47% | 324,160 |
| May 13, 2026 | 1,366.00 | 1,474.00 | 1,331.00 | 1,458.00 | 1,458.00 | 7.13% | 594,280 |
| May 12, 2026 | 1,399.00 | 1,462.00 | 1,330.00 | 1,361.00 | 1,361.00 | 2.72% | 748,020 |
| May 11, 2026 | 1,365.00 | 1,394.00 | 1,306.00 | 1,325.00 | 1,325.00 | -2.93% | 276,428 |
| May 8, 2026 | 1,387.00 | 1,432.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.16% | 272,144 |
| May 7, 2026 | 1,373.00 | 1,431.00 | 1,332.00 | 1,381.00 | 1,381.00 | 0.88% | 409,060 |
| May 6, 2026 | 1,444.00 | 1,444.00 | 1,355.00 | 1,369.00 | 1,369.00 | -2.21% | 284,388 |
| May 4, 2026 | 1,350.00 | 1,450.00 | 1,333.00 | 1,400.00 | 1,400.00 | 3.70% | 372,490 |
| Apr 30, 2026 | 1,380.00 | 1,438.00 | 1,332.00 | 1,350.00 | 1,350.00 | -1.53% | 339,541 |
| Apr 29, 2026 | 1,435.00 | 1,435.00 | 1,350.00 | 1,371.00 | 1,371.00 | -4.46% | 420,626 |
| Apr 28, 2026 | 1,301.00 | 1,502.00 | 1,278.00 | 1,435.00 | 1,435.00 | 10.30% | 1,777,593 |
| Apr 27, 2026 | 1,336.00 | 1,345.00 | 1,250.00 | 1,301.00 | 1,301.00 | -2.62% | 317,758 |
| Apr 24, 2026 | 1,342.00 | 1,380.00 | 1,320.00 | 1,336.00 | 1,336.00 | -0.45% | 178,271 |
| Apr 23, 2026 | 1,418.00 | 1,429.00 | 1,315.00 | 1,342.00 | 1,342.00 | -5.23% | 290,490 |
| Apr 22, 2026 | 1,464.00 | 1,467.00 | 1,400.00 | 1,416.00 | 1,416.00 | -3.28% | 219,049 |
| Apr 21, 2026 | 1,488.00 | 1,493.00 | 1,457.00 | 1,464.00 | 1,464.00 | -0.61% | 264,465 |
| Apr 20, 2026 | 1,530.00 | 1,530.00 | 1,465.00 | 1,473.00 | 1,473.00 | -3.03% | 264,699 |
| Apr 17, 2026 | 1,507.00 | 1,526.00 | 1,460.00 | 1,519.00 | 1,519.00 | 0.80% | 493,264 |
| Apr 16, 2026 | 1,391.00 | 1,554.00 | 1,380.00 | 1,507.00 | 1,507.00 | 8.34% | 1,129,679 |
| Apr 15, 2026 | 1,419.00 | 1,499.00 | 1,381.00 | 1,391.00 | 1,391.00 | -1.14% | 641,910 |
| Apr 14, 2026 | 1,454.00 | 1,507.00 | 1,387.00 | 1,407.00 | 1,407.00 | 0.07% | 628,832 |
| Apr 13, 2026 | 1,335.00 | 1,441.00 | 1,335.00 | 1,406.00 | 1,406.00 | 4.23% | 433,962 |
| Apr 10, 2026 | 1,295.00 | 1,349.00 | 1,280.00 | 1,349.00 | 1,349.00 | 3.85% | 253,819 |
| Apr 9, 2026 | 1,370.00 | 1,370.00 | 1,295.00 | 1,299.00 | 1,299.00 | -3.85% | 179,783 |
| Apr 8, 2026 | 1,337.00 | 1,372.00 | 1,336.00 | 1,351.00 | 1,351.00 | 1.27% | 156,995 |
| Apr 7, 2026 | 1,337.00 | 1,346.00 | 1,313.00 | 1,334.00 | 1,334.00 | -1.11% | 158,864 |