DoubleU Games Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	40,099.98	41,699.98	40,099.98	41,399.98	32,270.49	68,958
2023-10-30	40,499.98	41,049.98	39,949.98	40,099.98	31,257.17	32,911
2023-10-27	41,149.98	41,399.98	40,599.98	40,799.98	31,802.81	35,618
2023-10-26	39,899.98	41,249.98	39,899.98	40,749.98	31,763.83	44,185
2023-10-25	39,699.98	40,599.98	39,699.98	40,299.98	31,413.07	29,021
2023-10-24	39,849.98	40,049.98	38,999.99	39,749.98	30,984.35	19,158
2023-10-23	39,549.98	39,649.98	39,149.99	39,499.98	30,789.48	18,312
2023-10-20	38,599.99	40,049.98	38,099.99	39,499.98	30,789.48	63,592
2023-10-19	39,099.99	39,399.98	38,599.99	38,699.99	30,165.90	50,231
2023-10-18	39,149.99	39,649.98	39,149.99	39,499.98	30,789.48	13,902
2023-10-17	39,449.98	39,899.98	39,249.99	39,549.98	30,828.46	21,072
2023-10-16	38,999.99	39,249.99	38,599.99	39,249.99	30,594.61	43,796
2023-10-13	39,299.99	39,599.98	38,999.99	39,049.99	30,438.72	26,258
2023-10-12	39,699.98	39,999.98	39,449.98	39,749.98	30,984.35	28,933
2023-10-11	38,999.99	40,349.98	38,999.99	39,749.98	30,984.35	43,722
2023-10-10	39,699.98	39,799.98	38,599.99	38,749.99	30,204.87	39,016
2023-10-06	39,049.99	39,599.98	38,949.99	39,199.99	30,555.64	29,495
2023-10-05	39,349.99	39,799.98	38,999.99	39,049.99	30,438.72	25,370
2023-10-04	39,949.98	39,949.98	39,199.99	39,249.99	30,594.61	38,821
2023-09-27	39,599.98	40,299.98	39,449.98	39,999.98	31,179.22	22,051
2023-09-26	40,199.98	40,199.98	39,549.98	39,699.98	30,945.38	33,391
2023-09-25	40,599.98	40,599.98	40,099.98	40,199.98	31,335.12	23,040
2023-09-22	41,099.98	41,299.98	40,399.98	40,449.98	31,529.99	35,033
2023-09-21	41,599.98	41,899.98	41,199.98	41,299.98	32,192.55	33,770
2023-09-20	41,399.98	41,999.98	41,299.98	41,999.98	32,738.18	27,143
2023-09-19	41,349.98	41,699.98	41,099.98	41,449.98	32,309.47	26,300
2023-09-18	41,949.98	42,049.98	41,249.98	41,499.98	32,348.44	26,497
2023-09-15	42,249.98	42,249.98	41,649.98	42,099.98	32,816.13	31,272
2023-09-14	41,399.98	42,149.98	41,049.98	42,149.98	32,855.10	57,488
2023-09-13	41,499.98	41,999.98	41,149.98	41,399.98	32,270.49	26,248
2023-09-12	40,999.98	41,999.98	40,999.98	41,649.98	32,465.36	26,470
2023-09-11	40,999.98	41,199.98	40,749.98	41,099.98	32,036.65	16,118
2023-09-08	40,849.98	40,949.98	40,249.98	40,949.98	31,919.73	22,976
2023-09-07	40,299.98	40,749.98	40,299.98	40,599.98	31,646.91	20,461
2023-09-06	41,049.98	41,199.98	40,499.98	40,499.98	31,568.96	40,764
2023-09-05	41,549.98	41,899.98	40,999.98	41,049.98	31,997.68	39,650
2023-09-04	42,249.98	42,349.98	40,799.98	41,899.98	32,660.23	25,476
2023-09-01	42,299.98	42,849.98	42,299.98	42,499.98	33,127.92	19,805
2023-08-31	42,449.98	42,699.98	41,899.98	42,699.98	33,283.82	27,241
2023-08-30	42,199.98	42,699.98	42,049.98	42,099.98	32,816.13	21,176
2023-08-29	41,349.98	42,699.98	41,349.98	42,099.98	32,816.13	33,152
2023-08-28	41,449.98	41,849.98	41,049.98	41,249.98	32,153.57	29,978
2023-08-25	41,549.98	41,849.98	40,899.98	41,249.98	32,153.57	44,005
2023-08-24	42,199.98	42,449.98	41,649.98	41,849.98	32,621.26	29,064
2023-08-23	41,999.98	42,799.98	41,649.98	42,449.98	33,088.95	14,508
2023-08-22	42,499.98	42,899.98	41,499.98	42,249.98	32,933.05	26,112
2023-08-21	42,599.98	42,899.98	42,349.98	42,649.98	33,244.84	17,974
2023-08-18	42,549.98	42,649.98	42,099.98	42,499.98	33,127.92	29,876
2023-08-17	43,449.98	43,449.98	42,349.98	42,699.98	33,283.82	33,463
2023-08-16	43,849.98	43,949.98	42,999.98	43,499.98	33,907.40	38,730
2023-08-14	44,149.98	44,499.98	43,499.98	43,949.98	34,258.17	32,551
2023-08-11	42,199.98	44,399.98	42,199.98	44,199.98	34,453.04	70,025
2023-08-10	43,199.98	43,199.98	42,349.98	42,849.98	33,400.74	43,003
2023-08-09	42,299.98	43,499.98	41,999.98	42,949.98	33,478.69	97,484
2023-08-08	41,499.98	41,499.98	40,699.98	40,799.98	31,802.81	20,486
2023-08-07	40,699.98	41,549.98	40,449.98	41,099.98	32,036.65	31,483
2023-08-04	40,549.98	41,099.98	40,499.98	40,949.98	31,919.73	21,344
2023-08-03	40,849.98	41,299.98	40,349.98	40,849.98	31,841.78	23,276
2023-08-02	41,599.98	41,849.98	40,699.98	40,849.98	31,841.78	23,077
2023-08-01	39,949.98	42,299.98	39,949.98	41,799.98	32,582.29	46,158

← NewerPage 13 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.