YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea
· Delayed Price · Currency is KRW 1,371.00
-64.00 (-4.46%)
At close: Apr 29, 2026
YoungWoo DSP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |