DoubleU Games Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	54,400.00	58,400.00	53,800.00	57,500.00	57,500.00	187,880
2026-04-23	52,400.00	55,800.00	50,800.00	54,200.00	54,200.00	166,337
2026-04-22	51,000.00	52,300.00	50,900.00	51,600.00	51,600.00	58,698
2026-04-21	51,800.00	52,300.00	51,000.00	51,700.00	51,700.00	63,767
2026-04-20	52,200.00	52,600.00	51,500.00	51,700.00	51,700.00	38,225
2026-04-17	52,000.00	52,700.00	51,100.00	52,200.00	52,200.00	61,858
2026-04-16	51,300.00	52,200.00	51,100.00	51,900.00	51,900.00	39,943
2026-04-15	51,200.00	51,600.00	50,700.00	51,000.00	51,000.00	52,618
2026-04-14	49,150.00	50,600.00	49,150.00	50,400.00	50,400.00	42,722
2026-04-13	48,750.00	50,200.00	48,300.00	49,300.00	49,300.00	51,062
2026-04-10	48,050.00	49,100.00	48,050.00	48,550.00	48,550.00	45,503
2026-04-09	48,850.00	49,150.00	47,700.00	47,850.00	47,850.00	91,503
2026-04-08	49,400.00	49,500.00	48,500.00	48,900.00	48,900.00	47,572
2026-04-07	47,850.00	48,850.00	47,650.00	47,900.00	47,900.00	27,366
2026-04-06	49,000.00	49,550.00	47,550.00	48,000.00	48,000.00	85,708
2026-04-03	49,150.00	49,800.00	49,050.00	49,300.00	49,300.00	29,683
2026-04-02	50,800.00	51,700.00	48,950.00	49,150.00	49,150.00	56,132
2026-04-01	50,900.00	51,200.00	49,800.00	50,800.00	50,800.00	78,924
2026-03-31	49,300.00	50,700.00	48,750.00	49,700.00	49,700.00	61,083
2026-03-30	49,050.00	50,200.00	48,500.00	49,750.00	49,750.00	42,322
2026-03-27	50,000.00	50,500.00	49,150.00	50,500.00	50,500.00	47,253
2026-03-26	50,600.00	50,600.00	49,800.00	50,300.00	50,300.00	30,425
2026-03-25	50,400.00	51,100.00	49,950.00	50,200.00	50,200.00	48,829
2026-03-24	50,300.00	50,500.00	48,900.00	49,650.00	49,650.00	30,962
2026-03-23	49,450.00	50,200.00	49,100.00	49,350.00	49,350.00	47,490
2026-03-20	50,700.00	52,000.00	50,300.00	50,900.00	50,900.00	89,471
2026-03-19	50,300.00	50,900.00	49,750.00	50,300.00	50,300.00	68,240
2026-03-18	50,900.00	51,800.00	50,500.00	51,500.00	51,500.00	58,068
2026-03-17	49,750.00	51,000.00	49,700.00	50,500.00	50,500.00	41,016
2026-03-16	50,000.00	51,100.00	49,650.00	49,650.00	49,650.00	40,906
2026-03-13	49,000.00	50,800.00	48,850.00	50,500.00	50,500.00	58,192
2026-03-12	49,700.00	50,500.00	49,450.00	50,200.00	50,200.00	39,831
2026-03-11	49,900.00	50,700.00	49,400.00	49,700.00	49,700.00	42,171
2026-03-10	49,500.00	50,400.00	48,900.00	49,200.00	49,200.00	39,268
2026-03-09	47,950.00	49,350.00	47,950.00	48,800.00	48,800.00	87,614
2026-03-06	48,550.00	51,800.00	48,550.00	50,000.00	50,000.00	81,223
2026-03-05	48,900.00	50,000.00	48,250.00	49,250.00	49,250.00	88,756
2026-03-04	51,800.00	51,800.00	47,000.00	47,300.00	47,300.00	172,445
2026-03-03	52,700.00	53,300.00	50,600.00	51,900.00	51,900.00	68,773
2026-02-27	55,000.00	55,000.00	52,900.00	53,000.00	53,000.00	64,305
2026-02-26	55,400.00	56,300.00	54,200.00	54,500.00	54,500.00	130,592
2026-02-25	57,000.00	57,000.00	55,200.00	55,900.00	54,700.00	69,613
2026-02-24	57,300.00	57,500.00	56,500.00	56,800.00	55,580.68	56,169
2026-02-23	55,200.00	57,300.00	54,700.00	57,200.00	55,972.09	124,021
2026-02-20	53,800.00	55,400.00	53,800.00	54,600.00	53,427.91	65,479
2026-02-19	54,500.00	54,600.00	53,600.00	54,000.00	52,840.79	62,891
2026-02-13	54,800.00	55,300.00	53,200.00	53,700.00	52,547.23	65,869
2026-02-12	56,200.00	56,600.00	54,700.00	55,300.00	54,112.88	99,227
2026-02-11	56,500.00	56,900.00	55,300.00	56,300.00	55,091.41	38,639
2026-02-10	56,100.00	56,900.00	55,500.00	56,400.00	55,189.27	42,323
2026-02-09	55,500.00	57,400.00	55,200.00	56,600.00	55,384.97	54,292
2026-02-06	51,600.00	55,700.00	50,600.00	55,600.00	54,406.44	170,259
2026-02-05	52,300.00	53,400.00	52,000.00	52,100.00	50,981.57	59,052
2026-02-04	52,200.00	53,200.00	51,500.00	52,700.00	51,568.69	51,521
2026-02-03	51,900.00	53,100.00	51,100.00	52,400.00	51,275.13	54,548
2026-02-02	53,400.00	53,400.00	50,700.00	51,000.00	49,905.19	72,322
2026-01-30	53,000.00	54,200.00	52,900.00	53,500.00	52,351.52	58,287
2026-01-29	52,300.00	53,500.00	50,800.00	53,300.00	52,155.81	51,918
2026-01-28	53,100.00	53,500.00	52,500.00	52,500.00	51,372.99	40,807
2026-01-27	52,800.00	53,700.00	52,500.00	53,100.00	51,960.11	44,461

← NewerPage 3 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	1,200.0000 KRW
2025-02-27	1,200.0000 KRW
2023-12-27	1,000.0000 KRW
2022-12-28	600.0000 KRW
2021-12-29	700.0000 KRW
2020-12-29	350.0000 KRW
2019-12-27	350.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.