YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea
· Delayed Price · Currency is KRW 758.00
-6.00 (-0.79%)
At close: Dec 5, 2025
YoungWoo DSP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 753.00 | 774.00 | 750.00 | 769.00 | 769.00 | 2.26% | 101,179 |
| Oct 1, 2025 | 763.00 | 768.00 | 752.00 | 752.00 | 752.00 | -1.44% | 62,230 |
| Sep 30, 2025 | 772.00 | 775.00 | 750.00 | 763.00 | 763.00 | -0.26% | 101,914 |
| Sep 29, 2025 | 750.00 | 775.00 | 725.00 | 765.00 | 765.00 | 5.52% | 298,884 |
| Sep 26, 2025 | 732.00 | 747.00 | 714.00 | 725.00 | 725.00 | -0.96% | 70,044 |
| Sep 25, 2025 | 740.00 | 743.00 | 711.00 | 732.00 | 732.00 | 1.67% | 210,939 |
| Sep 24, 2025 | 721.00 | 842.00 | 716.00 | 720.00 | 720.00 | -1.23% | 2,261,812 |
| Sep 23, 2025 | 746.00 | 779.00 | 715.00 | 729.00 | 729.00 | -3.06% | 285,119 |
| Sep 22, 2025 | 764.00 | 764.00 | 745.00 | 752.00 | 752.00 | -0.66% | 57,638 |