Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 016740.KO stock page

Dual Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-042,945.002,985.002,930.002,985.002,688.0544,508
2023-05-032,930.002,985.002,895.002,970.002,674.5456,691
2023-05-022,955.002,985.002,915.002,930.002,638.5239,976
2023-04-283,010.003,010.002,905.002,965.002,670.04104,910
2023-04-273,065.003,070.002,960.002,995.002,697.0652,181
2023-04-263,060.003,090.003,035.003,040.002,737.5880,447
2023-04-253,100.003,130.003,060.003,100.002,791.61148,361
2023-04-243,110.003,170.003,070.003,100.002,791.61196,451
2023-04-213,070.003,115.003,015.003,110.002,800.62204,797
2023-04-203,110.003,110.003,055.003,085.002,778.10196,157
2023-04-193,120.003,125.003,075.003,110.002,800.6265,405
2023-04-183,100.003,130.003,045.003,120.002,809.62191,323
2023-04-173,120.003,130.003,055.003,110.002,800.62131,398
2023-04-143,125.003,140.003,080.003,115.002,805.1248,755
2023-04-133,140.003,140.003,060.003,120.002,809.62143,676
2023-04-123,120.003,175.003,045.003,140.002,827.63219,528
2023-04-113,070.003,100.003,005.003,080.002,773.60100,012
2023-04-103,040.003,090.002,990.003,070.002,764.59173,668
2023-04-072,980.003,060.002,980.003,040.002,737.58205,541
2023-04-062,990.003,010.002,920.002,980.002,683.5583,793
2023-04-053,110.003,125.002,945.003,020.002,719.57283,624
2023-04-043,025.003,120.003,000.003,110.002,800.62238,192
2023-04-033,000.003,040.002,975.003,010.002,710.56189,001
2023-03-312,995.003,020.002,975.002,995.002,697.06172,757
2023-03-303,010.003,020.002,965.003,000.002,701.5674,617
2023-03-292,995.003,035.002,960.003,010.002,710.56246,877
2023-03-282,965.003,005.002,935.002,980.002,683.55199,444
2023-03-272,925.002,970.002,880.002,965.002,670.04213,521
2023-03-242,820.002,935.002,820.002,905.002,616.01169,811
2023-03-232,925.002,940.002,810.002,810.002,530.46179,660
2023-03-222,930.002,970.002,895.002,955.002,661.03169,842
2023-03-212,925.002,925.002,875.002,925.002,634.02185,148
2023-03-202,840.002,910.002,820.002,895.002,607.00238,787
2023-03-172,870.002,900.002,815.002,855.002,570.98152,303
2023-03-162,865.002,870.002,770.002,860.002,575.49100,974
2023-03-152,735.002,870.002,735.002,865.002,579.99184,899
2023-03-142,695.002,755.002,665.002,715.002,444.91154,631
2023-03-132,700.002,770.002,600.002,705.002,435.90161,181
2023-03-102,810.002,810.002,750.002,770.002,494.4464,827
2023-03-092,830.002,840.002,755.002,825.002,543.9765,622
2023-03-082,815.002,825.002,760.002,810.002,530.4678,018
2023-03-072,840.002,840.002,800.002,820.002,539.4640,632
2023-03-062,860.002,860.002,795.002,820.002,539.4699,690
2023-03-032,725.002,805.002,705.002,795.002,516.95111,382
2023-03-022,760.002,775.002,705.002,715.002,444.9146,485
2023-02-282,740.002,770.002,710.002,755.002,480.9337,358
2023-02-272,770.002,770.002,690.002,750.002,476.4368,316
2023-02-242,820.002,830.002,700.002,780.002,503.44142,749
2023-02-232,800.002,865.002,775.002,815.002,534.96148,126
2023-02-222,705.002,890.002,700.002,790.002,512.45680,221
2023-02-212,645.002,695.002,645.002,695.002,426.9038,586
2023-02-202,665.002,680.002,620.002,675.002,408.8928,788
2023-02-172,670.002,690.002,640.002,665.002,399.8842,222
2023-02-162,635.002,715.002,605.002,690.002,422.4045,653
2023-02-152,715.002,720.002,630.002,635.002,372.8751,693
2023-02-142,675.002,720.002,640.002,715.002,444.9163,209
2023-02-132,680.002,680.002,615.002,680.002,413.3952,705
2023-02-102,730.002,735.002,630.002,670.002,404.3964,434
2023-02-092,640.002,710.002,575.002,700.002,431.40132,149
2023-02-082,635.002,640.002,610.002,630.002,368.3751,599
← NewerPage 15 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29120.0000 KRW
2024-12-27120.0000 KRW
2023-12-27120.0000 KRW
2022-12-2880.0000 KRW
2021-12-2980.0000 KRW
2020-12-2980.0000 KRW
2019-12-2780.0000 KRW

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