Dual Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	4,125.00	4,145.00	4,020.00	4,045.00	3,462.09	222,434
2021-11-22	4,120.00	4,145.00	4,060.00	4,125.00	3,530.56	255,916
2021-11-19	4,035.00	4,190.00	4,035.00	4,105.00	3,513.44	243,490
2021-11-18	4,115.00	4,150.00	4,030.00	4,055.00	3,470.64	225,627
2021-11-17	4,215.00	4,230.00	4,085.00	4,135.00	3,539.12	249,757
2021-11-16	4,230.00	4,310.00	4,110.00	4,200.00	3,594.75	223,265
2021-11-15	4,280.00	4,315.00	4,200.00	4,295.00	3,676.06	220,342
2021-11-12	4,105.00	4,260.00	4,100.00	4,250.00	3,637.54	314,562
2021-11-11	4,100.00	4,260.00	4,060.00	4,080.00	3,492.04	318,083
2021-11-10	4,265.00	4,315.00	4,150.00	4,165.00	3,564.79	345,469
2021-11-09	4,370.00	4,400.00	4,290.00	4,300.00	3,680.34	307,139
2021-11-08	4,205.00	4,420.00	4,135.00	4,420.00	3,783.04	772,747
2021-11-05	4,320.00	4,400.00	3,945.00	4,195.00	3,590.47	1,428,295
2021-11-04	4,540.00	4,540.00	4,340.00	4,340.00	3,714.57	579,988
2021-11-03	4,500.00	4,550.00	4,435.00	4,480.00	3,834.40	323,339
2021-11-02	4,495.00	4,630.00	4,495.00	4,540.00	3,885.75	306,623
2021-11-01	4,520.00	4,595.00	4,445.00	4,480.00	3,834.40	290,942
2021-10-29	4,605.00	4,690.00	4,500.00	4,520.00	3,868.63	349,017
2021-10-28	4,760.00	4,795.00	4,605.00	4,605.00	3,941.39	467,467
2021-10-27	4,840.00	4,940.00	4,750.00	4,765.00	4,078.33	400,285
2021-10-26	4,920.00	4,975.00	4,810.00	4,840.00	4,142.52	432,812
2021-10-25	4,805.00	4,850.00	4,690.00	4,830.00	4,133.96	296,091
2021-10-22	4,855.00	5,050.00	4,800.00	4,850.00	4,151.08	311,457
2021-10-21	5,090.00	5,110.00	4,890.00	4,920.00	4,210.99	369,326

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

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