DoubleU Games Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	39,649.98	40,949.98	39,249.99	40,449.98	31,135.86	131,741
2022-08-10	40,949.98	41,249.98	38,749.99	39,049.99	30,058.23	280,182
2022-08-09	41,749.98	42,199.98	41,499.98	41,999.98	32,328.96	41,452
2022-08-08	41,749.98	41,899.98	41,299.98	41,849.98	32,213.49	24,148
2022-08-05	42,449.98	42,449.98	41,899.98	41,949.98	32,290.47	29,975
2022-08-04	41,499.98	42,649.98	41,299.98	42,299.98	32,559.88	111,313
2022-08-03	40,349.98	41,399.98	40,199.98	41,149.98	31,674.68	61,139
2022-08-02	41,749.98	41,799.98	40,349.98	40,349.98	31,058.89	78,148
2022-08-01	41,749.98	41,999.98	41,449.98	41,699.98	32,098.03	35,816
2022-07-29	41,449.98	42,499.98	41,299.98	42,249.98	32,521.39	81,030
2022-07-28	41,649.98	42,249.98	41,049.98	41,099.98	31,636.19	28,978
2022-07-27	41,449.98	41,599.98	41,099.98	41,299.98	31,790.14	23,771
2022-07-26	41,149.98	41,799.98	40,899.98	41,499.98	31,944.09	30,049
2022-07-25	40,949.98	41,399.98	40,749.98	41,099.98	31,636.19	22,247
2022-07-22	41,399.98	42,099.98	40,949.98	41,249.98	31,751.65	33,367
2022-07-21	41,599.98	41,749.98	41,099.98	41,299.98	31,790.14	34,550
2022-07-20	41,449.98	41,949.98	41,149.98	41,599.98	32,021.06	43,627
2022-07-19	40,899.98	41,149.98	40,199.98	40,999.98	31,559.22	23,995
2022-07-18	40,499.98	40,949.98	39,999.98	40,649.98	31,289.81	35,958
2022-07-15	40,549.98	40,899.98	39,549.98	39,849.98	30,674.02	71,863
2022-07-14	40,049.98	41,549.98	39,699.98	40,999.98	31,559.22	65,392
2022-07-13	39,299.99	40,649.98	38,799.99	40,499.98	31,174.35	72,548
2022-07-12	40,449.98	40,649.98	38,899.99	39,099.99	30,096.72	116,329
2022-07-11	41,149.98	41,449.98	40,499.98	40,599.98	31,251.32	50,447
2022-07-08	41,999.98	42,049.98	40,899.98	40,899.98	31,482.24	65,957
2022-07-07	41,849.98	42,449.98	41,749.98	41,849.98	32,213.49	34,553
2022-07-06	41,999.98	43,149.98	41,549.98	41,599.98	32,021.06	101,753
2022-07-05	39,149.99	42,399.98	38,699.99	41,799.98	32,175.01	161,416
2022-07-04	39,599.98	39,749.98	38,149.99	38,549.99	29,673.36	56,588
2022-07-01	39,099.99	39,699.98	37,899.99	38,549.99	29,673.36	53,951
2022-06-30	38,749.99	38,999.99	38,149.99	38,399.99	29,557.90	48,235
2022-06-29	38,499.99	39,099.99	38,249.99	38,749.99	29,827.31	61,271
2022-06-28	38,799.99	39,499.98	38,499.99	39,199.99	30,173.69	46,855
2022-06-27	38,849.99	39,199.99	38,299.99	38,799.99	29,865.80	51,010
2022-06-24	36,849.99	38,749.99	36,799.99	38,599.99	29,711.85	93,786
2022-06-23	37,299.99	37,999.99	36,449.99	36,599.99	28,172.38	142,255
2022-06-22	38,599.99	39,399.98	37,199.99	37,299.99	28,711.19	138,522
2022-06-21	38,449.99	38,999.99	38,149.99	38,399.99	29,557.90	104,810
2022-06-20	40,099.98	40,199.98	37,999.99	38,499.99	29,634.88	106,171
2022-06-17	38,699.99	40,099.98	38,699.99	39,849.98	30,674.02	87,096
2022-06-16	40,199.98	41,199.98	39,799.98	39,799.98	30,635.53	86,009
2022-06-15	40,399.98	40,999.98	39,499.98	39,699.98	30,558.56	84,400
2022-06-14	40,199.98	41,399.98	40,199.98	40,699.98	31,328.30	88,656
2022-06-13	42,849.98	43,449.98	41,449.98	41,449.98	31,905.60	80,928
2022-06-10	43,549.98	43,949.98	43,199.98	43,949.98	33,829.94	41,473
2022-06-09	43,699.98	44,199.98	43,249.98	44,199.98	34,022.38	59,608
2022-06-08	43,799.98	44,249.98	43,749.98	43,949.98	33,829.94	31,298
2022-06-07	44,449.98	44,449.98	43,749.98	43,799.98	33,714.48	28,724
2022-06-03	44,299.98	44,499.98	44,049.98	44,449.98	34,214.81	47,245
2022-06-02	43,949.98	43,999.98	43,549.98	43,799.98	33,714.48	36,353
2022-05-31	44,449.98	44,599.98	43,749.98	43,949.98	33,829.94	49,873
2022-05-30	43,899.98	44,849.98	43,799.98	44,499.98	34,253.30	59,770
2022-05-27	43,649.98	43,999.98	43,199.98	43,399.98	33,406.59	44,532
2022-05-26	43,149.98	43,899.98	43,049.98	43,299.98	33,329.61	43,378
2022-05-25	42,249.98	43,399.98	41,999.98	43,149.98	33,214.15	63,836
2022-05-24	43,199.98	43,249.98	42,049.98	42,149.98	32,444.42	53,615
2022-05-23	43,199.98	43,549.98	42,949.98	43,199.98	33,252.64	47,726
2022-05-20	42,599.98	43,299.98	42,499.98	43,149.98	33,214.15	45,214
2022-05-19	42,499.98	42,899.98	42,249.98	42,349.98	32,598.36	71,536
2022-05-18	43,999.98	44,349.98	43,649.98	43,899.98	33,791.46	41,426

← NewerPage 18 of 21 · 1,223 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.