DoubleU Games Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	40,249.98	40,549.98	39,849.98	40,099.98	31,257.17	42,532
2023-07-28	39,849.98	40,699.98	39,849.98	40,199.98	31,335.12	18,068
2023-07-27	38,549.99	40,549.98	38,549.99	40,249.98	31,374.09	46,310
2023-07-26	39,049.99	39,249.99	37,999.99	38,799.99	30,243.84	96,536
2023-07-25	39,799.98	40,249.98	38,849.99	39,449.98	30,750.51	86,738
2023-07-24	41,199.98	41,299.98	39,999.98	40,149.98	31,296.14	48,336
2023-07-21	41,549.98	41,649.98	41,099.98	41,149.98	32,075.62	24,571
2023-07-20	41,249.98	41,949.98	41,199.98	41,449.98	32,309.47	27,966
2023-07-19	41,999.98	42,499.98	41,349.98	41,499.98	32,348.44	32,072
2023-07-18	43,699.98	43,749.98	42,049.98	42,049.98	32,777.16	55,759
2023-07-17	43,549.98	43,849.98	43,299.98	43,749.98	34,102.27	26,238
2023-07-14	43,749.98	43,849.98	43,199.98	43,749.98	34,102.27	31,764
2023-07-13	42,149.98	43,849.98	42,149.98	43,599.98	33,985.35	56,204
2023-07-12	42,199.98	42,299.98	41,699.98	42,149.98	32,855.10	21,217
2023-07-11	41,399.98	41,949.98	41,399.98	41,599.98	32,426.39	19,535
2023-07-10	41,299.98	41,749.98	40,899.98	41,399.98	32,270.49	40,614
2023-07-07	41,099.98	41,199.98	40,499.98	41,199.98	32,114.60	49,205
2023-07-06	42,199.98	42,199.98	40,749.98	41,299.98	32,192.55	49,836
2023-07-05	41,799.98	42,049.98	41,349.98	41,349.98	32,231.52	32,910
2023-07-04	42,649.98	43,049.98	41,949.98	42,049.98	32,777.16	33,191
2023-07-03	42,149.98	43,349.98	42,149.98	42,899.98	33,439.72	36,112
2023-06-30	42,499.98	42,499.98	40,999.98	42,149.98	32,855.10	41,696
2023-06-29	42,699.98	43,249.98	42,099.98	42,099.98	32,816.13	25,706
2023-06-28	43,249.98	43,999.98	42,799.98	42,899.98	33,439.72	28,049
2023-06-27	42,949.98	43,599.98	42,549.98	43,549.98	33,946.38	27,395
2023-06-26	43,099.98	43,449.98	42,599.98	42,699.98	33,283.82	30,037
2023-06-23	43,099.98	43,649.98	42,599.98	43,549.98	33,946.38	45,721
2023-06-22	43,149.98	43,549.98	42,649.98	43,299.98	33,751.51	44,585
2023-06-21	42,549.98	42,549.98	41,999.98	42,299.98	32,972.03	40,129
2023-06-20	42,499.98	42,849.98	42,099.98	42,349.98	33,011.00	29,302
2023-06-19	42,349.98	42,599.98	42,149.98	42,399.98	33,049.97	27,514
2023-06-16	41,999.98	42,749.98	41,749.98	42,349.98	33,011.00	50,602
2023-06-15	43,299.98	43,299.98	41,899.98	41,999.98	32,738.18	78,566
2023-06-14	43,199.98	43,399.98	42,999.98	43,199.98	33,673.56	30,461
2023-06-13	43,149.98	44,049.98	43,099.98	43,149.98	33,634.59	28,139
2023-06-12	43,999.98	43,999.98	42,849.98	43,149.98	33,634.59	53,944
2023-06-09	44,199.98	44,249.98	43,699.98	43,699.98	34,063.30	44,462
2023-06-08	43,899.98	44,399.98	43,499.98	43,949.98	34,258.17	38,599
2023-06-07	44,649.98	44,699.98	43,849.98	43,899.98	34,219.20	35,486
2023-06-05	44,549.98	44,749.98	44,049.98	44,349.98	34,569.96	27,394
2023-06-02	44,199.98	44,799.98	43,449.98	44,649.98	34,803.81	59,108
2023-06-01	44,399.98	44,749.98	43,899.98	44,149.98	34,414.07	49,740
2023-05-31	44,499.98	45,049.98	44,449.98	44,449.98	34,647.91	47,201
2023-05-30	44,999.98	45,399.98	44,599.98	44,949.98	35,037.65	25,229
2023-05-26	45,749.98	45,749.98	44,499.98	44,999.98	35,076.62	65,406
2023-05-25	46,399.98	46,949.98	45,599.98	45,749.98	35,661.23	38,108
2023-05-24	46,199.98	46,949.98	45,499.98	46,749.98	36,440.72	31,122
2023-05-23	46,999.98	46,999.98	45,649.98	45,899.98	35,778.16	51,258
2023-05-22	47,299.98	47,549.98	46,799.98	46,999.98	36,635.59	24,126
2023-05-19	46,499.98	47,599.98	46,499.98	47,299.98	36,869.43	30,408
2023-05-18	46,599.98	46,849.98	46,299.98	46,749.98	36,440.72	22,540
2023-05-17	46,699.98	46,949.98	46,399.98	46,749.98	36,440.72	15,620
2023-05-16	46,499.98	47,099.98	46,449.98	46,649.98	36,362.77	21,010
2023-05-15	46,799.98	46,999.98	46,299.98	46,799.98	36,479.69	32,214
2023-05-12	47,899.98	47,999.98	46,349.98	47,049.98	36,674.56	39,296
2023-05-11	47,799.98	48,249.98	47,299.98	47,849.98	37,298.14	35,771
2023-05-10	47,149.98	47,799.98	46,999.98	47,599.98	37,103.27	22,873
2023-05-09	47,749.98	47,849.98	46,749.98	47,449.98	36,986.35	35,172
2023-05-08	48,399.98	48,799.98	47,449.98	47,849.98	37,298.14	52,512
2023-05-04	47,549.98	48,299.98	47,549.98	47,899.98	37,337.12	50,064

← NewerPage 14 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.