DoubleU Games Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43,850.00 | 44,200.00 | 43,850.00 | 44,000.00 | 42,009.57 | 18,733 |
| 2024-04-25 | 43,800.00 | 44,550.00 | 43,650.00 | 44,150.00 | 42,152.79 | 25,102 |
| 2024-04-24 | 44,450.00 | 45,000.00 | 43,750.00 | 44,200.00 | 42,200.53 | 68,551 |
| 2024-04-23 | 42,600.00 | 45,300.00 | 42,350.00 | 43,950.00 | 41,961.84 | 226,090 |
| 2024-04-22 | 41,100.00 | 42,250.00 | 40,800.00 | 41,900.00 | 40,004.57 | 52,261 |
| 2024-04-19 | 40,300.00 | 40,950.00 | 39,800.00 | 40,700.00 | 38,858.86 | 37,852 |
| 2024-04-18 | 40,450.00 | 41,000.00 | 40,400.00 | 40,650.00 | 38,811.12 | 25,584 |
| 2024-04-17 | 40,550.00 | 41,250.00 | 40,450.00 | 40,700.00 | 38,858.86 | 33,874 |
| 2024-04-16 | 39,050.00 | 40,800.00 | 39,000.00 | 40,550.00 | 38,715.64 | 52,092 |
| 2024-04-15 | 40,050.00 | 40,200.00 | 39,200.00 | 39,550.00 | 37,760.88 | 48,035 |
| 2024-04-12 | 39,700.00 | 40,350.00 | 39,550.00 | 40,050.00 | 38,238.26 | 57,950 |
| 2024-04-11 | 39,650.00 | 40,000.00 | 39,300.00 | 39,400.00 | 37,617.66 | 50,310 |
| 2024-04-09 | 40,500.00 | 40,600.00 | 40,000.00 | 40,200.00 | 38,381.48 | 20,164 |
| 2024-04-08 | 40,100.00 | 40,500.00 | 39,900.00 | 40,100.00 | 38,286.00 | 18,076 |
| 2024-04-05 | 40,000.00 | 40,500.00 | 39,750.00 | 40,350.00 | 38,524.69 | 57,817 |
| 2024-04-04 | 40,750.00 | 40,950.00 | 40,150.00 | 40,350.00 | 38,524.69 | 40,499 |
| 2024-04-03 | 41,400.00 | 41,400.00 | 40,400.00 | 40,500.00 | 38,667.90 | 54,624 |
| 2024-04-02 | 41,650.00 | 42,400.00 | 41,250.00 | 41,400.00 | 39,527.19 | 66,051 |
| 2024-04-01 | 41,500.00 | 42,100.00 | 41,300.00 | 41,800.00 | 39,909.10 | 47,609 |
| 2024-03-29 | 42,450.00 | 42,450.00 | 40,900.00 | 41,350.00 | 39,479.45 | 77,049 |
| 2024-03-28 | 43,000.00 | 43,800.00 | 42,050.00 | 42,350.00 | 40,434.22 | 76,149 |
| 2024-03-27 | 42,500.00 | 43,500.00 | 42,500.00 | 43,000.00 | 41,054.81 | 72,230 |
| 2024-03-26 | 43,000.00 | 43,250.00 | 42,200.00 | 42,900.00 | 40,959.34 | 41,719 |
| 2024-03-25 | 42,250.00 | 43,100.00 | 42,000.00 | 42,550.00 | 40,625.17 | 32,342 |
| 2024-03-22 | 42,100.00 | 42,900.00 | 41,950.00 | 42,250.00 | 40,338.74 | 38,515 |
| 2024-03-21 | 42,550.00 | 42,850.00 | 41,950.00 | 42,400.00 | 40,481.95 | 40,325 |
| 2024-03-20 | 42,500.00 | 42,650.00 | 41,950.00 | 42,300.00 | 40,386.48 | 45,318 |
| 2024-03-19 | 42,300.00 | 42,950.00 | 42,100.00 | 42,100.00 | 40,195.52 | 38,355 |
| 2024-03-18 | 42,750.00 | 43,000.00 | 41,900.00 | 42,400.00 | 40,481.95 | 56,136 |
| 2024-03-15 | 41,850.00 | 44,050.00 | 41,600.00 | 42,800.00 | 40,863.86 | 248,844 |
| 2024-03-14 | 46,950.00 | 47,150.00 | 41,050.00 | 41,100.00 | 39,240.76 | 524,134 |
| 2024-03-13 | 47,000.00 | 47,000.00 | 46,300.00 | 46,600.00 | 44,491.96 | 25,858 |
| 2024-03-12 | 47,000.00 | 47,150.00 | 46,000.00 | 46,600.00 | 44,491.96 | 68,501 |
| 2024-03-11 | 46,850.00 | 47,400.00 | 46,250.00 | 46,600.00 | 44,491.96 | 54,876 |
| 2024-03-08 | 46,100.00 | 46,550.00 | 45,850.00 | 46,150.00 | 44,062.32 | 57,966 |
| 2024-03-07 | 45,800.00 | 46,700.00 | 45,450.00 | 46,100.00 | 44,014.58 | 77,838 |
| 2024-03-06 | 45,600.00 | 46,200.00 | 45,350.00 | 45,600.00 | 43,537.20 | 39,988 |
| 2024-03-05 | 45,950.00 | 46,200.00 | 45,400.00 | 45,950.00 | 43,871.36 | 52,314 |
| 2024-03-04 | 46,500.00 | 46,900.00 | 46,000.00 | 46,450.00 | 44,348.74 | 60,020 |
| 2024-02-29 | 46,300.00 | 46,800.00 | 45,750.00 | 46,350.00 | 44,253.27 | 65,168 |
| 2024-02-28 | 46,200.00 | 46,900.00 | 45,150.00 | 46,700.00 | 44,587.43 | 71,399 |
| 2024-02-27 | 47,000.00 | 47,450.00 | 45,600.00 | 46,050.00 | 43,966.84 | 90,124 |
| 2024-02-26 | 47,700.00 | 47,950.00 | 46,750.00 | 46,850.00 | 44,730.65 | 64,973 |
| 2024-02-23 | 48,550.00 | 48,550.00 | 47,600.00 | 47,700.00 | 45,542.20 | 56,619 |
| 2024-02-22 | 48,500.00 | 49,500.00 | 47,600.00 | 48,750.00 | 46,544.70 | 128,907 |
| 2024-02-21 | 46,700.00 | 48,700.00 | 46,150.00 | 48,600.00 | 46,401.48 | 220,244 |
| 2024-02-20 | 47,250.00 | 47,500.00 | 45,800.00 | 46,500.00 | 44,396.48 | 87,607 |
| 2024-02-19 | 47,000.00 | 47,850.00 | 46,850.00 | 47,050.00 | 44,921.60 | 76,991 |
| 2024-02-16 | 46,000.00 | 47,650.00 | 45,300.00 | 47,100.00 | 44,969.34 | 183,284 |
| 2024-02-15 | 43,450.00 | 46,950.00 | 43,150.00 | 46,000.00 | 43,919.10 | 433,421 |
| 2024-02-14 | 43,900.00 | 44,300.00 | 42,000.00 | 42,700.00 | 40,768.38 | 126,954 |
| 2024-02-13 | 42,700.00 | 43,250.00 | 42,650.00 | 42,800.00 | 40,863.86 | 42,335 |
| 2024-02-08 | 42,850.00 | 43,250.00 | 42,250.00 | 42,500.00 | 40,577.43 | 42,893 |
| 2024-02-07 | 43,050.00 | 43,300.00 | 42,500.00 | 43,300.00 | 41,341.24 | 22,024 |
| 2024-02-06 | 42,900.00 | 43,700.00 | 42,600.00 | 42,800.00 | 40,863.86 | 29,514 |
| 2024-02-05 | 43,150.00 | 43,450.00 | 42,400.00 | 43,300.00 | 41,341.24 | 40,367 |
| 2024-02-02 | 43,050.00 | 43,600.00 | 42,400.00 | 42,850.00 | 40,911.60 | 32,465 |
| 2024-02-01 | 41,450.00 | 44,300.00 | 41,450.00 | 43,100.00 | 41,150.29 | 73,789 |
| 2024-01-31 | 42,300.00 | 42,700.00 | 41,300.00 | 42,000.00 | 40,100.05 | 33,480 |
| 2024-01-30 | 40,300.00 | 42,800.00 | 40,200.00 | 42,500.00 | 40,577.43 | 60,756 |
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.