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
2022-08-112,935.002,985.002,935.002,975.002,594.6750,819
2022-08-102,970.002,970.002,915.002,930.002,555.4271,457
2022-08-092,995.003,015.002,935.002,975.002,594.6788,481
2022-08-083,000.003,030.002,940.002,995.002,612.11108,105
2022-08-053,040.003,045.002,990.003,015.002,629.5542,381
2022-08-043,010.003,045.002,990.003,010.002,625.1958,338
2022-08-032,975.003,015.002,925.003,010.002,625.1963,266
2022-08-022,990.003,015.002,960.002,975.002,594.6751,678
2022-08-013,010.003,040.002,990.003,020.002,633.91109,011
2022-07-293,005.003,020.002,960.003,010.002,625.1954,388
2022-07-283,015.003,045.002,955.002,975.002,594.6789,767
2022-07-272,970.002,985.002,940.002,980.002,599.0345,278
2022-07-262,960.002,970.002,935.002,970.002,590.3081,285
2022-07-252,935.003,000.002,895.002,980.002,599.03128,108
2022-07-222,900.002,990.002,900.002,935.002,559.78132,206
2022-07-212,900.002,985.002,880.002,940.002,564.14187,242
2022-07-202,920.002,955.002,905.002,930.002,555.4260,827
2022-07-192,835.002,915.002,835.002,910.002,537.9881,870
2022-07-182,820.002,885.002,720.002,870.002,503.09110,674
2022-07-152,850.002,860.002,750.002,795.002,437.68136,763
2022-07-142,795.002,860.002,760.002,820.002,459.48158,516
2022-07-132,730.002,880.002,715.002,795.002,437.68166,115
2022-07-122,825.002,830.002,710.002,730.002,380.99107,053
2022-07-112,800.002,940.002,755.002,830.002,468.20310,237
2022-07-082,770.002,850.002,730.002,760.002,407.15136,522
2022-07-072,695.002,790.002,635.002,730.002,380.99120,260
2022-07-062,780.002,780.002,670.002,690.002,346.1075,502
2022-07-052,695.002,765.002,695.002,755.002,402.7959,212
2022-07-042,730.002,800.002,620.002,695.002,350.46106,235
2022-07-012,750.002,840.002,680.002,725.002,376.63119,577
2022-06-302,860.002,885.002,755.002,785.002,428.96100,850
2022-06-292,835.002,895.002,760.002,885.002,516.17110,217
2022-06-282,785.002,920.002,785.002,865.002,498.7397,605
2022-06-272,720.002,830.002,705.002,815.002,455.12180,223
2022-06-242,445.002,705.002,445.002,675.002,333.02410,454
2022-06-232,710.002,750.002,500.002,500.002,180.39360,559
2022-06-222,850.002,890.002,690.002,730.002,380.99224,528
2022-06-212,815.002,865.002,800.002,815.002,455.12150,593
2022-06-203,020.003,040.002,775.002,815.002,455.12273,022
2022-06-172,935.003,030.002,930.003,020.002,633.91114,963
2022-06-163,010.003,145.003,010.003,040.002,651.36305,237
2022-06-153,090.003,200.002,960.002,985.002,603.39304,797
2022-06-143,120.003,235.003,070.003,140.002,738.57308,466
2022-06-133,360.003,395.003,265.003,265.002,847.59290,836
2022-06-103,470.003,540.003,360.003,465.003,022.0288,095
2022-06-093,600.003,600.003,510.003,510.003,061.27129,541
2022-06-083,580.003,600.003,560.003,570.003,113.6079,430
2022-06-073,625.003,650.003,565.003,570.003,113.60115,639
2022-06-033,630.003,670.003,615.003,625.003,161.5779,028
2022-06-023,640.003,680.003,625.003,625.003,161.5759,775
2022-05-313,640.003,685.003,635.003,650.003,183.3754,112
2022-05-303,620.003,655.003,615.003,635.003,170.2975,662
2022-05-273,595.003,635.003,575.003,610.003,148.4980,616
2022-05-263,610.003,650.003,570.003,580.003,122.32146,352
2022-05-253,650.003,680.003,600.003,620.003,157.21185,541
2022-05-243,780.004,130.003,615.003,615.003,152.852,500,997
2022-05-233,780.003,780.003,675.003,770.003,288.03162,237
2022-05-203,720.003,790.003,700.003,735.003,257.5065,408
2022-05-193,660.003,740.003,660.003,735.003,257.50111,966
2022-05-183,730.003,790.003,715.003,785.003,301.1182,409
← NewerPage 18 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.