YoungWoo DSP Co., Ltd. 143540
KRX · South Korea · Electronic Technology
KRW 1,032.00+15.00 (+1.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,017.00 | +1.09% | KRW 1,012.00 | KRW 1,024.00 | KRW 995.00 | 68.84K |
| 2026-09-30 | KRW 1,006.00 | +0.10% | KRW 1,007.00 | KRW 1,025.00 | KRW 993.00 | 31.65K |
| 2026-09-29 | KRW 1,005.00 | +0.50% | KRW 999.00 | KRW 1,005.00 | KRW 984.00 | 44.12K |
| 2026-09-28 | KRW 1,000.00 | -0.30% | KRW 1,006.00 | KRW 1,006.00 | KRW 991.00 |
| 47.43K |
| 2026-09-23 | KRW 1,003.00 | +0.30% | KRW 1,007.00 | KRW 1,009.00 | KRW 988.00 | 88.81K |
| 2026-09-22 | KRW 1,000.00 | 0.00% | KRW 1,005.00 | KRW 1,013.00 | KRW 985.00 | 115.15K |
| 2026-09-21 | KRW 1,000.00 | -0.30% | KRW 1,003.00 | KRW 1,015.00 | KRW 990.00 | 61.38K |
| 2026-09-18 | KRW 1,003.00 | 0.00% | KRW 1,020.00 | KRW 1,020.00 | KRW 970.00 | 42.16K |
| 2026-09-17 | KRW 1,003.00 | -0.20% | KRW 1,019.00 | KRW 1,019.00 | KRW 994.00 | 36.48K |
| 2026-09-16 | KRW 1,005.00 | -1.57% | KRW 1,012.00 | KRW 1,023.00 | KRW 992.00 | 64.00K |
| 2026-09-15 | KRW 1,021.00 | +1.09% | KRW 1,038.00 | KRW 1,038.00 | KRW 1,003.00 | 48.85K |
| 2026-09-14 | KRW 1,010.00 | -0.30% | KRW 1,023.00 | KRW 1,032.00 | KRW 1,001.00 | 82.10K |
| 2026-09-11 | KRW 1,013.00 | -2.50% | KRW 1,038.00 | KRW 1,043.00 | KRW 995.00 | 62.77K |
| 2026-09-10 | KRW 1,039.00 | +0.68% | KRW 1,032.00 | KRW 1,051.00 | KRW 1,010.00 | 34.10K |
| 2026-09-09 | KRW 1,032.00 | -0.29% | KRW 1,020.00 | KRW 1,073.00 | KRW 1,019.00 | 217.62K |
| 2026-09-08 | KRW 1,035.00 | -0.29% | KRW 1,056.00 | KRW 1,056.00 | KRW 1,015.00 | 105.54K |
| 2026-09-07 | KRW 1,038.00 | -0.76% | KRW 1,050.00 | KRW 1,057.00 | KRW 1,019.00 | 103.21K |
| 2026-09-04 | KRW 1,046.00 | +4.60% | KRW 1,009.00 | KRW 1,047.00 | KRW 981.00 | 68.49K |
| 2026-09-03 | KRW 1,000.00 | -0.20% | KRW 995.00 | KRW 1,009.00 | KRW 970.00 | 83.31K |
| 2026-09-02 | KRW 1,002.00 | -4.02% | KRW 1,032.00 | KRW 1,032.00 | KRW 990.00 | 78.38K |
| 2026-09-01 | KRW 1,044.00 | +2.35% | KRW 1,018.00 | KRW 1,044.00 | KRW 999.00 | 41.52K |
| 2026-08-31 | KRW 1,020.00 | -4.49% | KRW 1,067.00 | KRW 1,067.00 | KRW 1,003.00 | 82.46K |
| 2026-08-28 | KRW 1,068.00 | 0.00% | KRW 1,077.00 | KRW 1,084.00 | KRW 1,035.00 | 91.28K |
| 2026-08-27 | KRW 1,068.00 | -1.57% | KRW 1,076.00 | KRW 1,090.00 | KRW 1,035.00 | 126.72K |
| 2026-08-26 | KRW 1,085.00 | +0.46% | KRW 1,120.00 | KRW 1,120.00 | KRW 1,067.00 | 72.30K |
| 2026-08-25 | KRW 1,080.00 | -2.70% | KRW 1,121.00 | KRW 1,121.00 | KRW 1,080.00 | 127.90K |
| 2026-08-24 | KRW 1,110.00 | -0.72% | KRW 1,120.00 | KRW 1,122.00 | KRW 1,080.00 | 114.04K |
| 2026-08-21 | KRW 1,118.00 | +6.48% | KRW 1,050.00 | KRW 1,140.00 | KRW 1,019.00 | 325.24K |
| 2026-08-20 | KRW 1,050.00 | +7.91% | KRW 982.00 | KRW 1,050.00 | KRW 982.00 | 207.84K |
| 2026-08-19 | KRW 973.00 | +1.35% | KRW 950.00 | KRW 1,026.00 | KRW 925.00 | 554.62K |
| 2026-08-18 | KRW 960.00 | -6.89% | KRW 1,012.00 | KRW 1,019.00 | KRW 897.00 | 690.07K |
| 2026-08-14 | KRW 1,031.00 | +0.39% | KRW 1,027.00 | KRW 1,039.00 | KRW 1,018.00 | 98.45K |
| 2026-08-13 | KRW 1,027.00 | -1.82% | KRW 1,046.00 | KRW 1,054.00 | KRW 1,003.00 | 138.45K |
| 2026-08-12 | KRW 1,046.00 | -0.48% | KRW 1,059.00 | KRW 1,059.00 | KRW 1,028.00 | 54.83K |
| 2026-08-11 | KRW 1,051.00 | +3.65% | KRW 1,024.00 | KRW 1,051.00 | KRW 1,002.00 | 72.85K |
| 2026-08-10 | KRW 1,014.00 | -1.74% | KRW 999.00 | KRW 1,032.00 | KRW 999.00 | 61.91K |
| 2026-08-07 | KRW 1,032.00 | +1.18% | KRW 1,024.00 | KRW 1,040.00 | KRW 1,003.00 | 34.78K |
| 2026-08-06 | KRW 1,020.00 | -2.67% | KRW 1,048.00 | KRW 1,050.00 | KRW 1,002.00 | 102.35K |
| 2026-08-05 | KRW 1,048.00 | +0.19% | KRW 1,050.00 | KRW 1,082.00 | KRW 1,041.00 | 83.22K |
| 2026-08-04 | KRW 1,046.00 | +0.38% | KRW 997.00 | KRW 1,048.00 | KRW 997.00 | 158.95K |
| 2026-08-03 | KRW 1,042.00 | +0.87% | KRW 1,023.00 | KRW 1,048.00 | KRW 986.00 | 182.40K |
| 2026-07-31 | KRW 1,033.00 | +11.31% | KRW 940.00 | KRW 1,036.00 | KRW 937.00 | 320.51K |
| 2026-07-30 | KRW 928.00 | +1.98% | KRW 866.00 | KRW 934.00 | KRW 866.00 | 77.69K |
| 2026-07-29 | KRW 910.00 | -4.01% | KRW 948.00 | KRW 956.00 | KRW 831.00 | 138.97K |
| 2026-07-28 | KRW 948.00 | -4.05% | KRW 981.00 | KRW 987.00 | KRW 880.00 | 182.17K |
| 2026-07-27 | KRW 988.00 | -0.60% | KRW 995.00 | KRW 1,008.00 | KRW 982.00 | 92.97K |
| 2026-07-24 | KRW 994.00 | -1.68% | KRW 1,010.00 | KRW 1,010.00 | KRW 962.00 | 147.08K |
| 2026-07-23 | KRW 1,011.00 | -0.10% | KRW 1,007.00 | KRW 1,025.00 | KRW 985.00 | 96.91K |
| 2026-07-22 | KRW 1,012.00 | +2.95% | KRW 991.00 | KRW 1,038.00 | KRW 960.00 | 226.79K |
| 2026-07-21 | KRW 983.00 | -0.41% | KRW 979.00 | KRW 991.00 | KRW 955.00 | 77.12K |
| 2026-07-20 | KRW 987.00 | -1.79% | KRW 1,000.00 | KRW 1,001.00 | KRW 929.00 | 96.98K |
| 2026-07-16 | KRW 1,005.00 | -1.66% | KRW 1,022.00 | KRW 1,028.00 | KRW 979.00 | 115.05K |
| 2026-07-15 | KRW 1,022.00 | +1.59% | KRW 1,000.00 | KRW 1,047.00 | KRW 996.00 | 145.55K |
| 2026-07-14 | KRW 1,006.00 | -3.82% | KRW 1,036.00 | KRW 1,039.00 | KRW 950.00 | 367.38K |
| 2026-07-13 | KRW 1,046.00 | -2.61% | KRW 1,073.00 | KRW 1,073.00 | KRW 996.00 | 175.17K |
| 2026-07-10 | KRW 1,074.00 | +9.59% | KRW 999.00 | KRW 1,094.00 | KRW 980.00 | 213.97K |
| 2026-07-09 | KRW 980.00 | +4.70% | KRW 927.00 | KRW 980.00 | KRW 911.00 | 94.20K |
| 2026-07-08 | KRW 936.00 | -3.70% | KRW 965.00 | KRW 981.00 | KRW 900.00 | 70.07K |
| 2026-07-07 | KRW 972.00 | -3.67% | KRW 1,039.00 | KRW 1,039.00 | KRW 945.00 | 120.14K |
| 2026-07-06 | KRW 1,009.00 | -3.17% | KRW 1,051.00 | KRW 1,060.00 | KRW 993.00 | 70.35K |
| 2026-07-03 | KRW 1,042.00 | +4.20% | KRW 1,050.00 | KRW 1,050.00 | KRW 948.00 | 129.09K |
| 2026-07-02 | KRW 1,000.00 | -6.37% | KRW 1,068.00 | KRW 1,068.00 | KRW 980.00 | 157.13K |
| 2026-07-01 | KRW 1,068.00 | -0.19% | KRW 1,070.00 | KRW 1,103.00 | KRW 1,030.00 | 152.06K |
| 2026-06-30 | KRW 1,070.00 | +3.28% | KRW 1,027.00 | KRW 1,084.00 | KRW 1,010.00 | 101.48K |
| 2026-06-29 | KRW 1,036.00 | +3.60% | KRW 1,000.00 | KRW 1,043.00 | KRW 980.00 | 168.25K |
| 2026-06-26 | KRW 1,000.00 | -1.38% | KRW 1,014.00 | KRW 1,044.00 | KRW 956.00 | 152.69K |
| 2026-06-25 | KRW 1,014.00 | -5.14% | KRW 1,120.00 | KRW 1,144.00 | KRW 998.00 | 182.60K |
| 2026-06-24 | KRW 1,069.00 | +8.53% | KRW 998.00 | KRW 1,092.00 | KRW 987.00 | 330.35K |
| 2026-06-23 | KRW 985.00 | -10.13% | KRW 1,096.00 | KRW 1,100.00 | KRW 912.00 | 256.27K |
| 2026-06-22 | KRW 1,096.00 | -2.23% | KRW 1,090.00 | KRW 1,121.00 | KRW 1,070.00 | 138.85K |
| 2026-06-19 | KRW 1,121.00 | -6.89% | KRW 1,204.00 | KRW 1,211.00 | KRW 1,088.00 | 333.32K |
| 2026-06-18 | KRW 1,204.00 | -1.15% | KRW 1,221.00 | KRW 1,238.00 | KRW 1,156.00 | 331.11K |
| 2026-06-17 | KRW 1,218.00 | +6.84% | KRW 1,130.00 | KRW 1,246.00 | KRW 1,130.00 | 514.53K |
| 2026-06-16 | KRW 1,140.00 | +4.97% | KRW 1,104.00 | KRW 1,142.00 | KRW 1,088.00 | 236.28K |
| 2026-06-15 | KRW 1,086.00 | +0.18% | KRW 1,106.00 | KRW 1,108.00 | KRW 1,052.00 | 130.33K |
| 2026-06-12 | KRW 1,084.00 | +8.40% | KRW 1,030.00 | KRW 1,110.00 | KRW 1,030.00 | 260.91K |
| 2026-06-11 | KRW 1,000.00 | +0.20% | KRW 1,023.00 | KRW 1,023.00 | KRW 980.00 | 100.96K |
| 2026-06-10 | KRW 998.00 | -1.87% | KRW 1,015.00 | KRW 1,059.00 | KRW 977.00 | 45 |
| 2026-06-09 | KRW 1,017.00 | +1.90% | KRW 990.00 | KRW 1,050.00 | KRW 990.00 | 321.63K |
| 2026-06-08 | KRW 998.00 | -6.90% | KRW 1,050.00 | KRW 1,060.00 | KRW 992.00 | 175.44K |
| 2026-06-05 | KRW 1,072.00 | +1.61% | KRW 1,055.00 | KRW 1,092.00 | KRW 1,000.00 | 225.18K |
| 2026-06-04 | KRW 1,055.00 | -3.30% | KRW 1,092.00 | KRW 1,138.00 | KRW 1,049.00 | 398.20K |
| 2026-06-02 | KRW 1,091.00 | -5.62% | KRW 1,156.00 | KRW 1,158.00 | KRW 1,079.00 | 442.05K |
| 2026-06-01 | KRW 1,156.00 | -5.17% | KRW 1,219.00 | KRW 1,220.00 | KRW 1,070.00 | 662.86K |
| 2026-05-29 | KRW 1,219.00 | -7.02% | KRW 1,325.00 | KRW 1,338.00 | KRW 1,191.00 | 516.71K |
| 2026-05-28 | KRW 1,311.00 | -8.96% | KRW 1,401.00 | KRW 1,420.00 | KRW 1,303.00 | 469.00K |
| 2026-05-27 | KRW 1,440.00 | -2.64% | KRW 1,480.00 | KRW 1,499.00 | KRW 1,381.00 | 489.98K |
| 2026-05-26 | KRW 1,479.00 | -4.33% | KRW 1,545.00 | KRW 1,570.00 | KRW 1,478.00 | 644.02K |
| 2026-05-22 | KRW 1,546.00 | +4.96% | KRW 1,469.00 | KRW 1,546.00 | KRW 1,466.00 | 468.61K |
| 2026-05-21 | KRW 1,473.00 | -11.00% | KRW 1,631.00 | KRW 1,655.00 | KRW 1,416.00 | 1.40M |