DoubleU Games Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	47,549.98	48,299.98	47,549.98	47,899.98	37,337.12	50,064
2023-05-03	45,449.98	48,499.98	45,449.98	47,899.98	37,337.12	78,320
2023-05-02	45,099.98	46,149.98	45,049.98	45,999.98	35,856.10	26,870
2023-04-28	44,499.98	45,399.98	44,499.98	45,299.98	35,310.47	28,957
2023-04-27	44,849.98	45,249.98	44,349.98	44,499.98	34,686.88	43,981
2023-04-26	44,649.98	45,749.98	44,299.98	45,249.98	35,271.49	34,464
2023-04-25	45,299.98	45,299.98	44,149.98	44,599.98	34,764.83	40,841
2023-04-24	45,399.98	45,549.98	44,649.98	45,299.98	35,310.47	34,058
2023-04-21	45,549.98	45,899.98	44,499.98	45,349.98	35,349.44	31,856
2023-04-20	46,849.98	46,999.98	45,599.98	45,899.98	35,778.16	43,852
2023-04-19	47,149.98	47,349.98	46,749.98	46,799.98	36,479.69	34,364
2023-04-18	46,749.98	47,449.98	46,549.98	46,849.98	36,518.66	48,665
2023-04-17	45,899.98	47,199.98	45,899.98	46,899.98	36,557.64	40,309
2023-04-14	45,699.98	46,549.98	45,649.98	45,949.98	35,817.13	38,640
2023-04-13	45,349.98	45,799.98	45,149.98	45,799.98	35,700.21	29,526
2023-04-12	45,899.98	45,899.98	45,199.98	45,399.98	35,388.42	40,594
2023-04-11	46,499.98	46,799.98	45,749.98	45,899.98	35,778.16	52,278
2023-04-10	45,199.98	46,899.98	44,849.98	46,499.98	36,245.85	100,069
2023-04-07	44,949.98	45,399.98	44,699.98	45,199.98	35,232.52	44,365
2023-04-06	45,199.98	45,799.98	44,749.98	44,949.98	35,037.65	47,398
2023-04-05	44,799.98	45,499.98	44,699.98	45,199.98	35,232.52	33,419
2023-04-04	44,099.98	45,199.98	44,049.98	45,099.98	35,154.57	36,468
2023-04-03	44,199.98	44,649.98	43,899.98	44,099.98	34,375.09	27,258
2023-03-31	45,399.98	45,499.98	44,049.98	44,199.98	34,453.04	38,194
2023-03-30	44,149.98	45,499.98	44,049.98	45,299.98	35,310.47	91,771
2023-03-29	44,299.98	44,599.98	43,449.98	44,349.98	34,569.96	104,155
2023-03-28	41,849.98	45,999.98	41,499.98	43,199.98	33,673.56	210,487
2023-03-27	41,449.98	42,149.98	41,249.98	42,099.98	32,816.13	62,899
2023-03-24	40,749.98	41,249.98	39,749.98	40,899.98	31,880.75	76,429
2023-03-23	41,399.98	41,449.98	40,749.98	41,149.98	32,075.62	38,446
2023-03-22	41,999.98	42,249.98	41,349.98	41,399.98	32,270.49	44,616
2023-03-21	42,249.98	42,699.98	41,649.98	41,949.98	32,699.21	55,160
2023-03-20	42,399.98	42,749.98	41,949.98	42,199.98	32,894.08	25,826
2023-03-17	41,849.98	42,649.98	41,799.98	42,399.98	33,049.97	37,580
2023-03-16	41,749.98	41,999.98	40,899.98	41,799.98	32,582.29	42,798
2023-03-15	41,799.98	42,349.98	41,599.98	41,899.98	32,660.23	37,452
2023-03-14	41,999.98	42,099.98	41,199.98	41,599.98	32,426.39	56,616
2023-03-13	43,249.98	43,299.98	41,649.98	41,999.98	32,738.18	70,736
2023-03-10	44,299.98	44,599.98	42,499.98	42,999.98	33,517.66	113,261
2023-03-09	44,649.98	45,099.98	44,349.98	44,849.98	34,959.70	35,452
2023-03-08	44,949.98	45,099.98	44,249.98	44,899.98	34,998.68	32,134
2023-03-07	45,499.98	45,499.98	44,599.98	44,949.98	35,037.65	38,896
2023-03-06	45,999.98	45,999.98	45,149.98	45,349.98	35,349.44	36,343
2023-03-03	46,049.98	46,299.98	45,399.98	45,599.98	35,544.31	39,359
2023-03-02	46,349.98	46,399.98	45,849.98	46,099.98	35,934.05	46,146
2023-02-28	45,999.98	46,299.98	45,849.98	46,299.98	36,089.95	22,590
2023-02-27	46,349.98	46,649.98	45,599.98	45,999.98	35,856.10	29,130
2023-02-24	46,399.98	46,999.98	46,199.98	46,799.98	36,479.69	30,904
2023-02-23	46,849.98	47,299.98	46,249.98	46,399.98	36,167.90	60,902
2023-02-22	47,049.98	47,049.98	46,649.98	46,999.98	36,635.59	35,092
2023-02-21	47,299.98	47,599.98	47,099.98	47,549.98	37,064.30	31,062
2023-02-20	46,599.98	47,549.98	46,499.98	47,549.98	37,064.30	23,862
2023-02-17	46,999.98	47,099.98	46,399.98	46,849.98	36,518.66	39,262
2023-02-16	46,699.98	47,549.98	46,199.98	47,549.98	37,064.30	50,456
2023-02-15	47,199.98	47,449.98	46,149.98	46,199.98	36,012.00	43,097
2023-02-14	47,749.98	47,949.98	46,849.98	47,149.98	36,752.51	61,006
2023-02-13	48,899.98	49,049.98	47,099.98	47,349.98	36,908.40	96,240
2023-02-10	50,599.98	50,999.98	49,299.98	49,299.98	38,428.39	70,712
2023-02-09	50,799.98	51,199.98	50,199.98	50,899.98	39,675.56	82,787
2023-02-08	49,299.98	50,699.98	49,049.98	50,699.98	39,519.66	109,751

← NewerPage 15 of 21 · 1,227 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.