DoubleU Games Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	45,949.98	47,449.98	45,649.98	47,349.98	36,447.05	90,826
2022-11-09	48,999.98	49,699.98	45,549.98	45,999.98	35,407.90	245,630
2022-11-08	48,149.98	49,049.98	48,149.98	48,649.98	37,447.71	66,418
2022-11-07	47,649.98	48,099.98	47,399.98	47,899.98	36,870.40	60,091
2022-11-04	48,099.98	48,349.98	47,249.98	47,499.98	36,562.51	68,510
2022-11-03	48,199.98	48,699.98	47,599.98	48,399.98	37,255.27	48,019
2022-11-02	47,999.98	49,149.98	47,799.98	48,549.98	37,370.73	52,654
2022-11-01	47,799.98	48,749.98	47,549.98	48,349.98	37,216.79	38,980
2022-10-31	47,999.98	48,299.98	47,349.98	47,949.98	36,908.89	35,344
2022-10-28	47,099.98	48,049.98	47,099.98	47,499.98	36,562.51	46,366
2022-10-27	48,349.98	49,199.98	47,799.98	47,899.98	36,870.40	71,292
2022-10-26	47,099.98	48,599.98	47,049.98	47,999.98	36,947.38	63,666
2022-10-25	47,099.98	48,049.98	46,899.98	47,299.98	36,408.56	46,990
2022-10-24	47,899.98	48,249.98	47,399.98	47,399.98	36,485.54	50,366
2022-10-21	47,349.98	47,949.98	46,899.98	47,549.98	36,601.00	67,025
2022-10-20	48,349.98	48,499.98	47,249.98	47,699.98	36,716.46	72,976
2022-10-19	48,399.98	49,199.98	47,899.98	48,249.98	37,139.81	145,594
2022-10-18	46,749.98	48,549.98	46,749.98	48,349.98	37,216.79	132,289
2022-10-17	46,549.98	46,849.98	45,499.98	46,699.98	35,946.72	68,575
2022-10-14	46,599.98	46,799.98	46,049.98	46,699.98	35,946.72	64,147
2022-10-13	45,849.98	46,549.98	45,549.98	45,799.98	35,253.96	107,254
2022-10-12	46,199.98	46,699.98	45,349.98	46,499.98	35,792.77	63,367
2022-10-11	46,649.98	47,199.98	45,449.98	46,249.98	35,600.34	117,185
2022-10-07	46,849.98	47,849.98	46,799.98	46,799.98	36,023.69	94,937
2022-10-06	46,049.98	47,649.98	45,449.98	47,249.98	36,370.07	167,467
2022-10-05	43,549.98	46,149.98	43,299.98	45,949.98	35,369.42	159,922
2022-10-04	44,499.98	44,599.98	43,099.98	43,449.98	33,445.07	100,042
2022-09-30	42,199.98	44,199.98	42,199.98	43,899.98	33,791.46	124,309
2022-09-29	40,999.98	42,799.98	40,999.98	42,399.98	32,636.85	104,111
2022-09-28	41,799.98	42,099.98	40,349.98	40,499.98	31,174.35	161,359
2022-09-27	41,699.98	42,299.98	41,449.98	42,049.98	32,367.44	110,185
2022-09-26	41,799.98	42,349.98	41,449.98	41,749.98	32,136.52	133,879
2022-09-23	43,199.98	43,199.98	42,149.98	42,199.98	32,482.90	74,732
2022-09-22	43,049.98	43,199.98	42,299.98	43,049.98	33,137.18	62,644
2022-09-21	43,799.98	43,999.98	42,799.98	43,049.98	33,137.18	54,737
2022-09-20	43,899.98	44,849.98	43,399.98	43,549.98	33,522.05	75,593
2022-09-19	43,449.98	44,599.98	43,099.98	43,849.98	33,752.97	86,590
2022-09-16	43,599.98	43,949.98	43,149.98	43,599.98	33,560.53	45,641
2022-09-15	44,249.98	44,299.98	43,799.98	43,899.98	33,791.46	48,338
2022-09-14	43,999.98	44,699.98	43,299.98	44,049.98	33,906.92	68,332
2022-09-13	43,949.98	45,099.98	43,899.98	44,899.98	34,561.19	147,925
2022-09-08	42,899.98	43,799.98	42,749.98	43,549.98	33,522.05	81,326
2022-09-07	42,649.98	42,899.98	41,949.98	42,849.98	32,983.23	62,988
2022-09-06	42,649.98	42,849.98	42,249.98	42,549.98	32,752.31	47,286
2022-09-05	42,499.98	43,199.98	41,949.98	42,499.98	32,713.82	97,913
2022-09-02	42,199.98	42,649.98	42,099.98	42,299.98	32,559.88	69,133
2022-09-01	42,599.98	42,699.98	41,849.98	42,199.98	32,482.90	131,575
2022-08-31	43,099.98	43,349.98	42,399.98	42,999.98	33,098.69	98,393
2022-08-30	40,399.98	43,999.98	40,099.98	43,149.98	33,214.15	491,260
2022-08-29	39,549.98	39,699.98	38,949.99	39,299.99	30,250.67	46,223
2022-08-26	40,349.98	40,549.98	39,999.98	40,349.98	31,058.89	27,872
2022-08-25	39,799.98	40,349.98	39,399.98	40,349.98	31,058.89	22,548
2022-08-24	39,049.99	39,499.98	39,049.99	39,349.99	30,289.15	32,596
2022-08-23	40,099.98	40,699.98	38,999.99	39,049.99	30,058.23	98,442
2022-08-22	40,999.98	41,099.98	40,199.98	40,199.98	30,943.43	70,211
2022-08-19	41,499.98	41,499.98	40,949.98	40,999.98	31,559.22	42,649
2022-08-18	41,649.98	41,749.98	40,949.98	41,349.98	31,828.63	48,474
2022-08-17	41,999.98	42,199.98	41,499.98	41,749.98	32,136.52	36,287
2022-08-16	41,149.98	42,199.98	40,999.98	41,999.98	32,328.96	51,420
2022-08-12	40,749.98	41,599.98	40,599.98	41,149.98	31,674.68	88,073

← NewerPage 17 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.