YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea · Delayed Price · Currency is KRW 1,219.00
-92.00 (-7.02%)
At close: May 29, 2026
YoungWoo DSP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,348.00 | 1,364.00 | 1,300.00 | 1,349.00 | 1,349.00 | 0.07% | 209,863 |
| Apr 3, 2026 | 1,304.00 | 1,433.00 | 1,304.00 | 1,348.00 | 1,348.00 | 3.69% | 412,975 |
| Apr 2, 2026 | 1,350.00 | 1,388.00 | 1,298.00 | 1,300.00 | 1,300.00 | -3.70% | 247,186 |
| Apr 1, 2026 | 1,350.00 | 1,437.00 | 1,337.00 | 1,350.00 | 1,350.00 | - | 388,729 |
| Mar 31, 2026 | 1,365.00 | 1,365.00 | 1,283.00 | 1,350.00 | 1,350.00 | -1.10% | 364,447 |
| Mar 30, 2026 | 1,287.00 | 1,385.00 | 1,257.00 | 1,365.00 | 1,365.00 | 6.06% | 620,453 |
| Mar 27, 2026 | 1,262.00 | 1,312.00 | 1,240.00 | 1,287.00 | 1,287.00 | -1.38% | 298,141 |
| Mar 26, 2026 | 1,345.00 | 1,351.00 | 1,281.00 | 1,305.00 | 1,305.00 | -2.90% | 253,672 |
| Mar 25, 2026 | 1,330.00 | 1,475.00 | 1,300.00 | 1,344.00 | 1,344.00 | 1.05% | 1,083,626 |
| Mar 24, 2026 | 1,218.00 | 1,374.00 | 1,196.00 | 1,330.00 | 1,330.00 | 12.14% | 1,461,614 |
| Mar 23, 2026 | 1,177.00 | 1,257.00 | 1,149.00 | 1,186.00 | 1,186.00 | 1.02% | 389,154 |
| Mar 20, 2026 | 1,167.00 | 1,184.00 | 1,160.00 | 1,174.00 | 1,174.00 | 0.17% | 78,596 |
| Mar 19, 2026 | 1,187.00 | 1,188.00 | 1,141.00 | 1,172.00 | 1,172.00 | -1.26% | 122,388 |
| Mar 18, 2026 | 1,155.00 | 1,187.00 | 1,121.00 | 1,187.00 | 1,187.00 | 3.22% | 147,296 |