DoubleU Games Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 46,450.00 | 46,450.00 | 46,000.00 | 46,150.00 | 44,062.32 | 30,637 |
| 2024-07-23 | 46,300.00 | 47,100.00 | 46,300.00 | 46,450.00 | 44,348.74 | 44,296 |
| 2024-07-22 | 46,300.00 | 46,650.00 | 45,650.00 | 46,200.00 | 44,110.05 | 41,691 |
| 2024-07-19 | 45,250.00 | 46,350.00 | 44,900.00 | 46,200.00 | 44,110.05 | 33,961 |
| 2024-07-18 | 45,750.00 | 45,750.00 | 45,050.00 | 45,600.00 | 43,537.20 | 46,485 |
| 2024-07-17 | 46,400.00 | 46,750.00 | 45,600.00 | 45,600.00 | 43,537.20 | 36,840 |
| 2024-07-16 | 47,200.00 | 47,850.00 | 46,250.00 | 46,400.00 | 44,301.01 | 59,908 |
| 2024-07-15 | 46,850.00 | 47,250.00 | 46,050.00 | 46,950.00 | 44,826.13 | 56,965 |
| 2024-07-12 | 46,350.00 | 48,250.00 | 46,250.00 | 46,450.00 | 44,348.74 | 87,373 |
| 2024-07-11 | 46,400.00 | 46,600.00 | 45,850.00 | 46,300.00 | 44,205.53 | 52,680 |
| 2024-07-10 | 46,000.00 | 46,600.00 | 45,550.00 | 46,300.00 | 44,205.53 | 33,977 |
| 2024-07-09 | 46,550.00 | 46,550.00 | 45,800.00 | 46,050.00 | 43,966.84 | 30,902 |
| 2024-07-08 | 45,250.00 | 46,700.00 | 44,950.00 | 46,350.00 | 44,253.27 | 49,608 |
| 2024-07-05 | 45,500.00 | 45,800.00 | 45,100.00 | 45,450.00 | 43,393.98 | 39,178 |
| 2024-07-04 | 45,300.00 | 45,750.00 | 44,800.00 | 45,250.00 | 43,203.03 | 34,356 |
| 2024-07-03 | 45,850.00 | 45,950.00 | 44,950.00 | 45,200.00 | 43,155.29 | 43,180 |
| 2024-07-02 | 45,500.00 | 46,150.00 | 45,050.00 | 45,950.00 | 43,871.36 | 43,690 |
| 2024-07-01 | 46,150.00 | 46,250.00 | 45,150.00 | 45,800.00 | 43,728.15 | 52,889 |
| 2024-06-28 | 45,700.00 | 46,650.00 | 45,700.00 | 46,100.00 | 44,014.58 | 37,989 |
| 2024-06-27 | 46,250.00 | 46,700.00 | 45,400.00 | 45,650.00 | 43,584.93 | 45,904 |
| 2024-06-26 | 46,900.00 | 47,550.00 | 46,400.00 | 46,450.00 | 44,348.74 | 72,524 |
| 2024-06-25 | 46,200.00 | 47,500.00 | 46,000.00 | 47,200.00 | 45,064.82 | 95,778 |
| 2024-06-24 | 45,500.00 | 46,650.00 | 44,950.00 | 45,750.00 | 43,680.41 | 71,843 |
| 2024-06-21 | 45,500.00 | 46,000.00 | 44,800.00 | 45,400.00 | 43,346.24 | 47,065 |
| 2024-06-20 | 44,750.00 | 45,750.00 | 44,150.00 | 45,700.00 | 43,632.67 | 85,736 |
| 2024-06-19 | 44,300.00 | 45,100.00 | 43,900.00 | 44,500.00 | 42,486.96 | 75,014 |
| 2024-06-18 | 43,750.00 | 44,300.00 | 43,400.00 | 44,050.00 | 42,057.31 | 28,331 |
| 2024-06-17 | 43,050.00 | 43,900.00 | 43,050.00 | 43,800.00 | 41,818.62 | 23,114 |
| 2024-06-14 | 43,400.00 | 43,650.00 | 42,900.00 | 43,200.00 | 41,245.76 | 50,322 |
| 2024-06-13 | 43,950.00 | 44,250.00 | 43,500.00 | 43,500.00 | 41,532.19 | 50,858 |
| 2024-06-12 | 43,600.00 | 44,100.00 | 43,600.00 | 44,100.00 | 42,105.05 | 16,105 |
| 2024-06-11 | 44,150.00 | 44,400.00 | 43,600.00 | 43,900.00 | 41,914.10 | 22,692 |
| 2024-06-10 | 44,200.00 | 44,600.00 | 43,650.00 | 44,200.00 | 42,200.53 | 35,537 |
| 2024-06-07 | 43,600.00 | 45,100.00 | 43,550.00 | 44,600.00 | 42,582.43 | 56,106 |
| 2024-06-05 | 44,150.00 | 44,250.00 | 43,550.00 | 43,600.00 | 41,627.67 | 29,254 |
| 2024-06-04 | 44,700.00 | 45,000.00 | 44,100.00 | 44,200.00 | 42,200.53 | 26,818 |
| 2024-06-03 | 44,400.00 | 45,150.00 | 44,250.00 | 45,100.00 | 43,059.81 | 48,387 |
| 2024-05-31 | 43,650.00 | 44,250.00 | 43,350.00 | 44,250.00 | 42,248.27 | 43,738 |
| 2024-05-30 | 42,750.00 | 43,700.00 | 42,750.00 | 43,400.00 | 41,436.72 | 25,186 |
| 2024-05-29 | 43,400.00 | 43,750.00 | 42,900.00 | 43,100.00 | 41,150.29 | 78,646 |
| 2024-05-28 | 44,600.00 | 44,700.00 | 43,450.00 | 43,800.00 | 41,818.62 | 52,825 |
| 2024-05-27 | 44,900.00 | 45,400.00 | 44,450.00 | 44,550.00 | 42,534.69 | 43,700 |
| 2024-05-24 | 44,600.00 | 45,000.00 | 44,200.00 | 44,650.00 | 42,630.17 | 31,528 |
| 2024-05-23 | 45,000.00 | 45,300.00 | 44,300.00 | 45,000.00 | 42,964.34 | 42,709 |
| 2024-05-22 | 44,950.00 | 45,550.00 | 44,700.00 | 45,200.00 | 43,155.29 | 37,783 |
| 2024-05-21 | 44,950.00 | 45,950.00 | 44,450.00 | 44,950.00 | 42,916.60 | 59,067 |
| 2024-05-20 | 46,850.00 | 46,850.00 | 44,850.00 | 45,250.00 | 43,203.03 | 92,621 |
| 2024-05-17 | 46,400.00 | 47,150.00 | 45,550.00 | 46,400.00 | 44,301.01 | 73,562 |
| 2024-05-16 | 47,750.00 | 47,800.00 | 46,250.00 | 46,400.00 | 44,301.01 | 68,417 |
| 2024-05-14 | 48,000.00 | 48,200.00 | 46,750.00 | 47,450.00 | 45,303.51 | 83,468 |
| 2024-05-13 | 45,850.00 | 48,900.00 | 45,650.00 | 48,000.00 | 45,828.63 | 232,772 |
| 2024-05-10 | 44,900.00 | 45,750.00 | 44,500.00 | 45,550.00 | 43,489.46 | 180,574 |
| 2024-05-09 | 45,150.00 | 45,750.00 | 44,250.00 | 44,900.00 | 42,868.86 | 214,277 |
| 2024-05-08 | 43,400.00 | 43,900.00 | 43,200.00 | 43,350.00 | 41,388.98 | 28,334 |
| 2024-05-07 | 43,800.00 | 44,100.00 | 43,450.00 | 43,600.00 | 41,627.67 | 35,484 |
| 2024-05-03 | 44,050.00 | 44,050.00 | 43,250.00 | 43,500.00 | 41,532.19 | 42,627 |
| 2024-05-02 | 43,500.00 | 44,100.00 | 43,500.00 | 43,900.00 | 41,914.10 | 23,846 |
| 2024-04-30 | 44,500.00 | 44,700.00 | 43,400.00 | 43,750.00 | 41,770.88 | 60,589 |
| 2024-04-29 | 44,100.00 | 44,500.00 | 43,700.00 | 44,500.00 | 42,486.96 | 57,070 |
| 2024-04-26 | 43,850.00 | 44,200.00 | 43,850.00 | 44,000.00 | 42,009.57 | 18,733 |
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.