YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea
· Delayed Price · Currency is KRW 1,125.00
-86.00 (-7.10%)
At close: Mar 9, 2026
YoungWoo DSP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,224.00 | 1,399.00 | 1,202.00 | 1,299.00 | 1,299.00 | 8.70% | 2,251,087 |
| Feb 24, 2026 | 1,241.00 | 1,246.00 | 1,185.00 | 1,195.00 | 1,195.00 | -3.24% | 232,483 |
| Feb 23, 2026 | 1,188.00 | 1,280.00 | 1,128.00 | 1,235.00 | 1,235.00 | 4.13% | 672,899 |
| Feb 20, 2026 | 1,230.00 | 1,242.00 | 1,186.00 | 1,186.00 | 1,186.00 | -3.58% | 356,300 |
| Feb 19, 2026 | 1,190.00 | 1,299.00 | 1,166.00 | 1,230.00 | 1,230.00 | 4.06% | 593,294 |
| Feb 13, 2026 | 1,173.00 | 1,206.00 | 1,139.00 | 1,182.00 | 1,182.00 | 0.68% | 240,576 |
| Feb 12, 2026 | 1,221.00 | 1,246.00 | 1,119.00 | 1,174.00 | 1,174.00 | -4.16% | 664,179 |
| Feb 11, 2026 | 1,130.00 | 1,242.00 | 1,130.00 | 1,225.00 | 1,225.00 | 8.50% | 726,464 |
| Feb 10, 2026 | 1,088.00 | 1,133.00 | 1,064.00 | 1,129.00 | 1,129.00 | 4.15% | 397,414 |
| Feb 9, 2026 | 1,057.00 | 1,098.00 | 1,055.00 | 1,084.00 | 1,084.00 | 3.44% | 217,349 |
| Feb 6, 2026 | 1,046.00 | 1,049.00 | 1,005.00 | 1,048.00 | 1,048.00 | 0.29% | 141,142 |
| Feb 5, 2026 | 1,074.00 | 1,074.00 | 1,033.00 | 1,045.00 | 1,045.00 | -2.79% | 183,997 |
| Feb 4, 2026 | 1,078.00 | 1,105.00 | 1,050.00 | 1,075.00 | 1,075.00 | -0.28% | 257,541 |
| Feb 3, 2026 | 1,077.00 | 1,114.00 | 1,034.00 | 1,078.00 | 1,078.00 | 0.56% | 314,532 |
| Feb 2, 2026 | 1,034.00 | 1,110.00 | 1,018.00 | 1,072.00 | 1,072.00 | 3.68% | 541,142 |
| Jan 30, 2026 | 1,007.00 | 1,073.00 | 987.00 | 1,034.00 | 1,034.00 | 2.99% | 367,119 |
| Jan 29, 2026 | 961.00 | 1,018.00 | 923.00 | 1,004.00 | 1,004.00 | 4.47% | 359,558 |
| Jan 28, 2026 | 927.00 | 989.00 | 915.00 | 961.00 | 961.00 | 3.78% | 408,760 |
| Jan 27, 2026 | 927.00 | 934.00 | 901.00 | 926.00 | 926.00 | -0.11% | 130,873 |
| Jan 26, 2026 | 949.00 | 949.00 | 920.00 | 927.00 | 927.00 | -1.38% | 92,293 |
| Jan 23, 2026 | 951.00 | 980.00 | 915.00 | 940.00 | 940.00 | -0.84% | 252,841 |
| Jan 22, 2026 | 905.00 | 971.00 | 879.00 | 948.00 | 948.00 | 5.10% | 268,153 |
| Jan 21, 2026 | 929.00 | 929.00 | 885.00 | 902.00 | 902.00 | -2.70% | 101,492 |
| Jan 20, 2026 | 929.00 | 939.00 | 875.00 | 927.00 | 927.00 | -0.22% | 199,026 |
| Jan 19, 2026 | 908.00 | 998.00 | 907.00 | 929.00 | 929.00 | 2.99% | 375,230 |
| Jan 16, 2026 | 866.00 | 930.00 | 866.00 | 902.00 | 902.00 | 4.28% | 109,418 |
| Jan 15, 2026 | 890.00 | 897.00 | 862.00 | 865.00 | 865.00 | -2.81% | 91,134 |
| Jan 14, 2026 | 926.00 | 926.00 | 885.00 | 890.00 | 890.00 | -3.89% | 138,481 |
| Jan 13, 2026 | 945.00 | 957.00 | 913.00 | 926.00 | 926.00 | -2.83% | 113,435 |
| Jan 12, 2026 | 972.00 | 1,000.00 | 918.00 | 953.00 | 953.00 | -2.06% | 227,574 |
| Jan 9, 2026 | 982.00 | 996.00 | 961.00 | 973.00 | 973.00 | -0.92% | 185,459 |
| Jan 8, 2026 | 972.00 | 1,011.00 | 964.00 | 982.00 | 982.00 | 1.24% | 190,224 |
| Jan 7, 2026 | 1,026.00 | 1,039.00 | 929.00 | 970.00 | 970.00 | -6.19% | 613,093 |
| Jan 6, 2026 | 1,030.00 | 1,059.00 | 998.00 | 1,034.00 | 1,034.00 | 0.39% | 222,758 |
| Jan 5, 2026 | 1,040.00 | 1,045.00 | 999.00 | 1,030.00 | 1,030.00 | 1.48% | 427,349 |
| Jan 2, 2026 | 964.00 | 1,040.00 | 960.00 | 1,015.00 | 1,015.00 | 6.95% | 611,804 |
| Dec 30, 2025 | 907.00 | 967.00 | 907.00 | 949.00 | 949.00 | 3.49% | 604,052 |
| Dec 29, 2025 | 752.00 | 918.00 | 752.00 | 917.00 | 917.00 | -0.43% | 2,239,912 |
| Dec 26, 2025 | 889.00 | 966.00 | 889.00 | 921.00 | 921.00 | 3.14% | 414,414 |
| Dec 24, 2025 | 923.00 | 923.00 | 848.00 | 893.00 | 893.00 | 0.68% | 425,853 |
| Dec 23, 2025 | 798.00 | 888.00 | 782.00 | 887.00 | 887.00 | 12.42% | 1,410,154 |
| Dec 22, 2025 | 772.00 | 792.00 | 765.00 | 789.00 | 789.00 | 2.33% | 119,533 |
| Dec 19, 2025 | 746.00 | 788.00 | 734.00 | 771.00 | 771.00 | 2.66% | 153,091 |
| Dec 18, 2025 | 753.00 | 753.00 | 739.00 | 751.00 | 751.00 | -0.66% | 39,352 |
| Dec 17, 2025 | 750.00 | 759.00 | 744.00 | 756.00 | 756.00 | 0.80% | 40,662 |
| Dec 16, 2025 | 762.00 | 763.00 | 742.00 | 750.00 | 750.00 | -1.57% | 34,370 |
| Dec 15, 2025 | 762.00 | 763.00 | 753.00 | 762.00 | 762.00 | -0.13% | 45,166 |
| Dec 12, 2025 | 764.00 | 768.00 | 755.00 | 763.00 | 763.00 | -0.13% | 65,416 |
| Dec 11, 2025 | 758.00 | 767.00 | 738.00 | 764.00 | 764.00 | 0.79% | 92,550 |
| Dec 10, 2025 | 746.00 | 800.00 | 746.00 | 758.00 | 758.00 | 1.74% | 55,525 |
| Dec 9, 2025 | 755.00 | 772.00 | 731.00 | 745.00 | 745.00 | -1.46% | 44,008 |
| Dec 8, 2025 | 774.00 | 774.00 | 756.00 | 756.00 | 756.00 | -0.26% | 54,709 |
| Dec 5, 2025 | 742.00 | 770.00 | 742.00 | 758.00 | 758.00 | -0.79% | 96,981 |
| Dec 4, 2025 | 767.00 | 775.00 | 757.00 | 764.00 | 764.00 | -0.39% | 97,767 |
| Dec 3, 2025 | 767.00 | 776.00 | 719.00 | 767.00 | 767.00 | 1.05% | 125,767 |
| Dec 2, 2025 | 755.00 | 769.00 | 749.00 | 759.00 | 759.00 | 0.53% | 39,483 |
| Dec 1, 2025 | 759.00 | 776.00 | 753.00 | 755.00 | 755.00 | -0.53% | 64,779 |
| Nov 28, 2025 | 719.00 | 768.00 | 719.00 | 759.00 | 759.00 | 6.75% | 94,752 |
| Nov 27, 2025 | 732.00 | 785.00 | 711.00 | 711.00 | 711.00 | -3.27% | 98,807 |
| Nov 26, 2025 | 730.00 | 748.00 | 712.00 | 735.00 | 735.00 | -0.14% | 35,543 |
| Nov 25, 2025 | 735.00 | 750.00 | 725.00 | 736.00 | 736.00 | -0.54% | 27,164 |
| Nov 24, 2025 | 737.00 | 749.00 | 732.00 | 740.00 | 740.00 | 0.41% | 39,136 |
| Nov 21, 2025 | 750.00 | 751.00 | 733.00 | 737.00 | 737.00 | -2.12% | 76,165 |
| Nov 20, 2025 | 750.00 | 775.00 | 750.00 | 753.00 | 753.00 | 0.40% | 40,241 |
| Nov 19, 2025 | 762.00 | 775.00 | 720.00 | 750.00 | 750.00 | -2.34% | 57,495 |
| Nov 18, 2025 | 775.00 | 775.00 | 763.00 | 768.00 | 768.00 | -0.90% | 66,829 |
| Nov 17, 2025 | 763.00 | 782.00 | 759.00 | 775.00 | 775.00 | 1.71% | 188,733 |
| Nov 14, 2025 | 769.00 | 770.00 | 757.00 | 762.00 | 762.00 | -0.91% | 130,174 |
| Nov 13, 2025 | 768.00 | 778.00 | 759.00 | 769.00 | 769.00 | 0.13% | 134,758 |
| Nov 12, 2025 | 776.00 | 778.00 | 731.00 | 768.00 | 768.00 | 2.13% | 164,104 |
| Nov 11, 2025 | 741.00 | 795.00 | 741.00 | 752.00 | 752.00 | 4.01% | 390,262 |
| Nov 10, 2025 | 727.00 | 752.00 | 710.00 | 723.00 | 723.00 | 1.83% | 138,167 |
| Nov 7, 2025 | 706.00 | 725.00 | 663.00 | 710.00 | 710.00 | 0.71% | 183,372 |
| Nov 6, 2025 | 702.00 | 716.00 | 680.00 | 705.00 | 705.00 | 0.43% | 126,959 |
| Nov 5, 2025 | 719.00 | 727.00 | 699.00 | 702.00 | 702.00 | -3.44% | 85,201 |
| Nov 4, 2025 | 730.00 | 754.00 | 710.00 | 727.00 | 727.00 | -0.68% | 99,338 |
| Nov 3, 2025 | 747.00 | 770.00 | 730.00 | 732.00 | 732.00 | -2.01% | 165,172 |
| Oct 31, 2025 | 757.00 | 757.00 | 736.00 | 747.00 | 747.00 | -1.32% | 37,321 |
| Oct 30, 2025 | 779.00 | 779.00 | 742.00 | 757.00 | 757.00 | -1.56% | 103,382 |
| Oct 29, 2025 | 751.00 | 776.00 | 751.00 | 769.00 | 769.00 | 2.40% | 170,588 |
| Oct 28, 2025 | 758.00 | 768.00 | 740.00 | 751.00 | 751.00 | - | 92,071 |
| Oct 27, 2025 | 778.00 | 778.00 | 750.00 | 751.00 | 751.00 | -1.96% | 90,224 |
| Oct 24, 2025 | 750.00 | 780.00 | 745.00 | 766.00 | 766.00 | 2.41% | 273,250 |
| Oct 23, 2025 | 734.00 | 767.00 | 733.00 | 748.00 | 748.00 | 1.91% | 68,418 |
| Oct 22, 2025 | 732.00 | 794.00 | 723.00 | 734.00 | 734.00 | 0.27% | 215,567 |
| Oct 21, 2025 | 745.00 | 763.00 | 725.00 | 732.00 | 732.00 | -1.74% | 185,344 |
| Oct 20, 2025 | 758.00 | 770.00 | 730.00 | 745.00 | 745.00 | -1.72% | 62,839 |
| Oct 17, 2025 | 785.00 | 785.00 | 720.00 | 758.00 | 758.00 | -1.81% | 226,839 |
| Oct 16, 2025 | 774.00 | 785.00 | 767.00 | 772.00 | 772.00 | -0.26% | 85,622 |
| Oct 15, 2025 | 759.00 | 788.00 | 759.00 | 774.00 | 774.00 | 1.71% | 105,518 |
| Oct 14, 2025 | 761.00 | 772.00 | 754.00 | 761.00 | 761.00 | -1.17% | 86,254 |
| Oct 13, 2025 | 756.00 | 780.00 | 752.00 | 770.00 | 770.00 | 1.72% | 100,290 |
| Oct 10, 2025 | 775.00 | 775.00 | 746.00 | 757.00 | 757.00 | -1.56% | 112,636 |