YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea · Delayed Price · Currency is KRW 1,325.00
-40.00 (-2.93%)
At close: May 11, 2026
YoungWoo DSP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,365.00 | 1,394.00 | 1,306.00 | 1,325.00 | 1,325.00 | -2.93% | 276,384 |
| May 8, 2026 | 1,387.00 | 1,432.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.16% | 263,865 |
| May 7, 2026 | 1,373.00 | 1,431.00 | 1,332.00 | 1,381.00 | 1,381.00 | 0.88% | 408,960 |
| May 6, 2026 | 1,444.00 | 1,444.00 | 1,355.00 | 1,369.00 | 1,369.00 | -2.21% | 284,288 |
| May 4, 2026 | 1,350.00 | 1,450.00 | 1,333.00 | 1,400.00 | 1,400.00 | 3.70% | 372,472 |
| Apr 30, 2026 | 1,380.00 | 1,438.00 | 1,332.00 | 1,350.00 | 1,350.00 | -1.53% | 338,975 |
| Apr 29, 2026 | 1,435.00 | 1,435.00 | 1,350.00 | 1,371.00 | 1,371.00 | -4.46% | 418,540 |
| 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% | 317,751 |
| 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% | 290,439 |
| Apr 22, 2026 | 1,464.00 | 1,467.00 | 1,400.00 | 1,416.00 | 1,416.00 | -3.28% | 218,839 |
| 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% | 264,174 |
| 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% | 1,122,856 |
| 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% | 431,614 |
| Apr 10, 2026 | 1,295.00 | 1,349.00 | 1,280.00 | 1,349.00 | 1,349.00 | 3.85% | 253,759 |
| Apr 9, 2026 | 1,370.00 | 1,370.00 | 1,295.00 | 1,299.00 | 1,299.00 | -3.85% | 179,683 |
| Apr 8, 2026 | 1,337.00 | 1,372.00 | 1,336.00 | 1,351.00 | 1,351.00 | 1.27% | 156,992 |
| 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% | 411,016 |
| Apr 2, 2026 | 1,350.00 | 1,388.00 | 1,298.00 | 1,300.00 | 1,300.00 | -3.70% | 247,162 |
| Apr 1, 2026 | 1,350.00 | 1,437.00 | 1,337.00 | 1,350.00 | 1,350.00 | - | 388,274 |
| Mar 31, 2026 | 1,365.00 | 1,365.00 | 1,283.00 | 1,350.00 | 1,350.00 | -1.10% | 364,442 |
| 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% | 298,138 |
| Mar 26, 2026 | 1,345.00 | 1,351.00 | 1,281.00 | 1,305.00 | 1,305.00 | -2.90% | 253,662 |
| Mar 25, 2026 | 1,330.00 | 1,475.00 | 1,300.00 | 1,344.00 | 1,344.00 | 1.05% | 1,082,944 |
| Mar 24, 2026 | 1,218.00 | 1,374.00 | 1,196.00 | 1,330.00 | 1,330.00 | 12.14% | 1,459,131 |
| 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% | 78,595 |
| 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% | 146,921 |
| Mar 17, 2026 | 1,148.00 | 1,174.00 | 1,120.00 | 1,150.00 | 1,150.00 | 0.09% | 84,669 |
| Mar 16, 2026 | 1,166.00 | 1,193.00 | 1,124.00 | 1,149.00 | 1,149.00 | -1.88% | 99,768 |
| Mar 13, 2026 | 1,140.00 | 1,236.00 | 1,100.00 | 1,171.00 | 1,171.00 | 1.91% | 208,996 |
| Mar 12, 2026 | 1,164.00 | 1,183.00 | 1,139.00 | 1,149.00 | 1,149.00 | -2.13% | 100,312 |
| Mar 11, 2026 | 1,147.00 | 1,206.00 | 1,133.00 | 1,174.00 | 1,174.00 | 2.89% | 179,754 |
| Mar 10, 2026 | 1,150.00 | 1,199.00 | 1,120.00 | 1,141.00 | 1,141.00 | 1.42% | 99,449 |
| Mar 9, 2026 | 1,156.00 | 1,207.00 | 1,100.00 | 1,125.00 | 1,125.00 | -7.10% | 201,919 |
| Mar 6, 2026 | 1,197.00 | 1,255.00 | 1,155.00 | 1,211.00 | 1,211.00 | 0.17% | 243,754 |
| Mar 5, 2026 | 1,147.00 | 1,258.00 | 1,139.00 | 1,209.00 | 1,209.00 | 8.24% | 278,883 |
| Mar 4, 2026 | 1,111.00 | 1,200.00 | 1,070.00 | 1,117.00 | 1,117.00 | -2.19% | 556,376 |
| Mar 3, 2026 | 1,178.00 | 1,178.00 | 1,135.00 | 1,142.00 | 1,142.00 | -4.99% | 357,173 |
| Feb 27, 2026 | 1,284.00 | 1,284.00 | 1,201.00 | 1,202.00 | 1,202.00 | -6.17% | 491,957 |
| Feb 26, 2026 | 1,299.00 | 1,399.00 | 1,255.00 | 1,281.00 | 1,281.00 | -1.39% | 909,189 |