DoubleU Games Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	48,349.98	49,599.98	48,349.98	49,249.98	38,389.42	42,848
2023-02-06	48,899.98	48,949.98	48,449.98	48,749.98	37,999.68	33,769
2023-02-03	48,549.98	49,099.98	48,249.98	48,999.98	38,194.55	33,467
2023-02-02	48,699.98	48,949.98	48,349.98	48,749.98	37,999.68	29,606
2023-02-01	48,999.98	49,349.98	48,349.98	48,399.98	37,726.86	51,544
2023-01-31	49,099.98	49,249.98	48,599.98	49,199.98	38,350.44	44,645
2023-01-30	48,699.98	49,249.98	48,699.98	48,999.98	38,194.55	27,342
2023-01-27	48,849.98	49,299.98	48,749.98	48,999.98	38,194.55	33,130
2023-01-26	49,449.98	49,499.98	48,349.98	49,049.98	38,233.52	48,620
2023-01-25	49,149.98	49,649.98	48,949.98	49,599.98	38,662.23	45,790
2023-01-20	49,549.98	49,699.98	48,649.98	49,149.98	38,311.47	40,642
2023-01-19	48,399.98	49,749.98	48,399.98	49,749.98	38,779.16	30,061
2023-01-18	48,549.98	49,149.98	48,349.98	48,799.98	38,038.65	40,670
2023-01-17	48,749.98	49,049.98	48,299.98	48,499.98	37,804.81	31,332
2023-01-16	49,649.98	49,949.98	48,699.98	49,049.98	38,233.52	34,740
2023-01-13	49,549.98	50,199.98	49,199.98	49,849.98	38,857.10	64,546
2023-01-12	47,699.98	49,949.98	47,549.98	49,249.98	38,389.42	129,341
2023-01-11	47,149.98	47,549.98	46,849.98	47,449.98	36,986.35	21,166
2023-01-10	46,349.98	47,299.98	45,899.98	47,099.98	36,713.53	39,775
2023-01-09	45,099.98	46,249.98	44,899.98	46,199.98	36,012.00	40,612
2023-01-06	45,349.98	45,699.98	45,099.98	45,099.98	35,154.57	49,408
2023-01-05	45,649.98	46,499.98	45,499.98	45,949.98	35,817.13	40,024
2023-01-04	44,749.98	45,949.98	44,099.98	45,899.98	35,778.16	34,776
2023-01-03	45,699.98	46,349.98	44,399.98	45,549.98	35,505.34	55,225
2023-01-02	47,949.98	47,949.98	46,149.98	46,299.98	36,089.95	34,810
2022-12-29	48,149.98	49,049.98	46,849.98	47,249.98	36,830.46	53,137
2022-12-28	47,299.98	48,249.98	46,849.98	48,049.98	37,454.04	53,194
2022-12-27	46,449.98	48,049.98	46,349.98	47,999.98	36,947.38	70,225
2022-12-26	46,699.98	47,099.98	45,549.98	46,399.98	35,715.80	45,224
2022-12-23	47,899.98	48,299.98	46,699.98	46,699.98	35,946.72	52,656
2022-12-22	47,949.98	48,349.98	47,949.98	48,299.98	37,178.30	35,753
2022-12-21	48,799.98	48,799.98	47,599.98	48,099.98	37,024.35	21,109
2022-12-20	48,899.98	48,899.98	48,299.98	48,399.98	37,255.27	23,350
2022-12-19	48,299.98	48,899.98	48,099.98	48,799.98	37,563.17	21,073
2022-12-16	48,249.98	48,699.98	48,249.98	48,549.98	37,370.73	34,304
2022-12-15	49,549.98	49,549.98	48,599.98	48,999.98	37,717.11	42,008
2022-12-14	49,649.98	49,649.98	49,249.98	49,449.98	38,063.50	42,487
2022-12-13	49,699.98	49,699.98	48,849.98	49,299.98	37,948.04	46,634
2022-12-12	49,499.98	49,699.98	48,699.98	49,299.98	37,948.04	34,286
2022-12-09	49,699.98	49,699.98	48,749.98	49,199.98	37,871.06	46,548
2022-12-08	49,949.98	49,999.98	48,849.98	49,299.98	37,948.04	59,444
2022-12-07	49,199.98	49,899.98	48,899.98	49,849.98	38,371.39	92,429
2022-12-06	49,099.98	49,099.98	48,099.98	48,949.98	37,678.63	29,773
2022-12-05	49,949.98	50,399.98	49,049.98	49,099.98	37,794.09	42,157
2022-12-02	48,749.98	49,949.98	48,749.98	49,699.98	38,255.93	54,250
2022-12-01	48,749.98	49,849.98	48,749.98	48,999.98	37,717.11	44,032
2022-11-30	49,249.98	49,599.98	48,649.98	48,699.98	37,486.19	51,716
2022-11-29	49,299.98	49,649.98	48,899.98	49,399.98	38,025.01	32,437
2022-11-28	49,399.98	49,449.98	48,449.98	49,299.98	37,948.04	44,081
2022-11-25	48,849.98	49,449.98	48,399.98	49,249.98	37,909.55	50,272
2022-11-24	47,499.98	48,999.98	47,499.98	48,849.98	37,601.65	65,292
2022-11-23	47,049.98	47,749.98	46,599.98	47,699.98	36,716.46	31,142
2022-11-22	48,299.98	48,299.98	46,449.98	46,949.98	36,139.15	69,871
2022-11-21	48,099.98	48,749.98	47,749.98	48,349.98	37,216.79	57,457
2022-11-18	47,999.98	48,499.98	47,549.98	48,149.98	37,062.84	79,068
2022-11-17	47,899.98	48,249.98	47,349.98	47,799.98	36,793.43	58,159
2022-11-16	47,499.98	47,899.98	46,149.98	47,549.98	36,601.00	61,268
2022-11-15	46,149.98	47,249.98	45,999.98	47,149.98	36,293.10	64,832
2022-11-14	47,999.98	48,249.98	45,699.98	45,749.98	35,215.47	119,675
2022-11-11	48,199.98	48,649.98	47,599.98	47,999.98	36,947.38	103,739

← NewerPage 16 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.