DoubleU Games Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	40,600.00	41,350.00	40,550.00	40,800.00	38,954.33	11,332
2024-01-25	40,350.00	41,100.00	40,150.00	41,000.00	39,145.29	21,870
2024-01-24	40,750.00	40,750.00	40,050.00	40,350.00	38,524.69	16,687
2024-01-23	39,850.00	40,700.00	39,400.00	40,450.00	38,620.17	23,303
2024-01-22	40,300.00	40,300.00	39,500.00	39,500.00	37,713.14	26,376
2024-01-19	39,600.00	40,750.00	39,600.00	39,950.00	38,142.78	21,307
2024-01-18	40,750.00	40,750.00	39,300.00	39,600.00	37,808.62	29,642
2024-01-17	42,800.00	42,900.00	39,900.00	40,000.00	38,190.52	68,487
2024-01-16	50,299.98	50,999.98	50,299.98	50,599.98	40,259.16	80,876
2024-01-15	50,499.98	51,599.98	50,099.98	50,599.98	40,259.16	53,696
2024-01-12	50,399.98	51,299.98	49,999.98	51,199.98	40,736.54	77,614
2024-01-11	49,149.98	50,899.98	48,749.98	49,949.98	39,742.00	80,291
2024-01-10	48,599.98	49,449.98	48,299.98	48,899.98	38,906.58	38,332
2024-01-09	49,199.98	49,199.98	48,549.98	48,599.98	38,667.89	25,668
2024-01-08	48,899.98	49,399.98	48,199.98	48,699.98	38,747.45	38,474
2024-01-05	49,199.98	49,849.98	48,549.98	48,899.98	38,906.58	51,546
2024-01-04	51,099.98	51,199.98	48,799.98	49,049.98	39,025.93	78,308
2024-01-03	48,749.98	51,999.98	48,399.98	50,799.98	40,418.29	194,852
2024-01-02	47,399.98	48,499.98	47,399.98	48,099.98	38,270.07	29,470
2023-12-28	48,049.98	48,399.98	47,349.98	47,549.98	37,832.47	35,622
2023-12-27	48,999.98	48,999.98	47,749.98	48,349.98	38,468.98	50,471
2023-12-26	49,199.98	49,249.98	48,099.98	49,249.98	38,389.42	33,923
2023-12-22	49,099.98	49,399.98	48,599.98	48,799.98	38,038.65	53,741
2023-12-21	47,549.98	49,299.98	47,499.98	49,099.98	38,272.49	87,689
2023-12-20	47,999.98	48,299.98	47,549.98	48,099.98	37,493.01	45,306
2023-12-19	46,549.98	47,799.98	46,499.98	47,749.98	37,220.20	20,599
2023-12-18	46,849.98	47,149.98	46,649.98	46,749.98	36,440.72	27,293
2023-12-15	47,599.98	47,749.98	46,749.98	46,849.98	36,518.66	30,145
2023-12-14	48,299.98	48,449.98	47,199.98	47,599.98	37,103.27	68,683
2023-12-13	46,949.98	48,599.98	46,549.98	48,099.98	37,493.01	97,296
2023-12-12	46,499.98	47,199.98	46,499.98	46,949.98	36,596.61	127,914
2023-12-11	47,049.98	47,049.98	46,349.98	46,599.98	36,323.79	20,603
2023-12-08	46,849.98	47,049.98	46,199.98	46,699.98	36,401.74	37,396
2023-12-07	46,249.98	47,049.98	45,699.98	46,849.98	36,518.66	50,148
2023-12-06	46,699.98	46,699.98	46,049.98	46,499.98	36,245.85	25,512
2023-12-05	45,249.98	46,849.98	45,049.98	46,249.98	36,050.97	53,765
2023-12-04	45,799.98	45,799.98	45,099.98	45,549.98	35,505.34	55,534
2023-12-01	44,849.98	45,799.98	44,499.98	45,649.98	35,583.29	28,589
2023-11-30	45,849.98	45,849.98	44,299.98	44,949.98	35,037.65	76,273
2023-11-29	45,649.98	46,399.98	45,299.98	45,499.98	35,466.36	32,320
2023-11-28	45,899.98	46,499.98	45,599.98	46,099.98	35,934.05	39,755
2023-11-27	46,399.98	46,599.98	45,399.98	45,599.98	35,544.31	31,127
2023-11-24	46,849.98	46,899.98	46,249.98	46,399.98	36,167.90	24,704
2023-11-23	46,749.98	47,099.98	46,249.98	46,599.98	36,323.79	54,851
2023-11-22	45,549.98	46,299.98	45,349.98	46,299.98	36,089.95	41,104
2023-11-21	46,399.98	46,899.98	45,949.98	45,999.98	35,856.10	48,583
2023-11-20	46,699.98	46,999.98	45,999.98	46,399.98	36,167.90	51,178
2023-11-17	46,099.98	46,599.98	45,649.98	45,999.98	35,856.10	50,474
2023-11-16	47,449.98	47,499.98	45,949.98	45,999.98	35,856.10	61,853
2023-11-15	46,649.98	47,749.98	46,099.98	47,499.98	37,025.33	79,970
2023-11-14	47,149.98	47,399.98	45,849.98	46,149.98	35,973.03	56,977
2023-11-13	45,899.98	47,649.98	45,899.98	46,999.98	36,635.59	104,466
2023-11-10	46,849.98	47,349.98	45,099.98	45,499.98	35,466.36	139,560
2023-11-09	45,699.98	47,499.98	45,699.98	47,349.98	36,908.40	190,067
2023-11-08	43,599.98	45,599.98	43,499.98	44,849.98	34,959.70	84,421
2023-11-07	43,799.98	44,099.98	43,299.98	43,399.98	33,829.46	35,172
2023-11-06	44,749.98	44,749.98	43,449.98	44,299.98	34,530.99	43,974
2023-11-03	44,549.98	44,949.98	43,649.98	44,199.98	34,453.04	45,142
2023-11-02	44,549.98	45,249.98	43,549.98	44,899.98	34,998.68	118,152
2023-11-01	41,399.98	44,499.98	41,399.98	44,449.98	34,647.91	173,497

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.