DoubleU Games Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	42,649.98	43,799.98	42,649.98	43,799.98	33,714.48	32,569
2022-05-16	43,599.98	44,299.98	43,199.98	43,199.98	33,252.64	39,608
2022-05-13	42,199.98	43,599.98	42,199.98	43,199.98	33,252.64	83,718
2022-05-12	44,149.98	44,149.98	41,899.98	41,949.98	32,290.47	209,591
2022-05-11	45,599.98	45,849.98	44,499.98	44,699.98	34,407.25	133,504
2022-05-10	45,499.98	46,649.98	44,999.98	46,449.98	35,754.28	67,051
2022-05-09	47,799.98	48,099.98	46,299.98	46,449.98	35,754.28	109,822
2022-05-06	48,749.98	48,749.98	47,999.98	48,199.98	37,101.32	43,146
2022-05-04	49,049.98	49,449.98	48,799.98	48,849.98	37,601.65	38,237
2022-05-03	49,549.98	49,649.98	49,099.98	49,099.98	37,794.09	39,328
2022-05-02	49,399.98	49,749.98	48,899.98	49,599.98	38,178.96	37,940
2022-04-29	48,799.98	49,799.98	48,649.98	49,799.98	38,332.90	40,853
2022-04-28	48,949.98	49,049.98	48,449.98	48,649.98	37,447.71	43,136
2022-04-27	48,899.98	49,099.98	48,249.98	48,899.98	37,640.14	98,130
2022-04-26	49,949.98	50,199.98	49,599.98	49,699.98	38,255.93	59,694
2022-04-25	50,199.98	50,299.98	49,549.98	49,899.98	38,409.88	49,746
2022-04-22	51,299.98	51,299.98	50,399.98	50,699.98	39,025.67	44,927
2022-04-21	52,099.98	52,199.98	51,399.98	51,499.98	39,641.46	35,420
2022-04-20	52,299.98	52,499.98	51,499.98	52,199.98	40,180.27	41,749
2022-04-19	50,799.98	52,299.98	50,699.98	52,299.98	40,257.25	64,486
2022-04-18	51,199.98	51,499.98	50,599.98	50,699.98	39,025.67	46,336
2022-04-15	50,799.98	51,999.98	50,599.98	51,499.98	39,641.46	48,478
2022-04-14	51,099.98	51,699.98	50,999.98	51,299.98	39,487.51	47,092
2022-04-13	50,399.98	50,999.98	49,849.98	50,999.98	39,256.59	32,999
2022-04-12	50,499.98	52,099.98	49,449.98	50,099.98	38,563.83	136,516
2022-04-11	50,899.98	51,399.98	50,599.98	50,899.98	39,179.61	47,833
2022-04-08	50,899.98	51,299.98	50,099.98	50,599.98	38,948.69	55,969
2022-04-07	52,099.98	52,199.98	50,699.98	50,799.98	39,102.64	78,481
2022-04-06	52,299.98	53,199.98	52,099.98	52,499.98	40,411.19	82,944
2022-04-05	52,199.98	53,199.98	52,199.98	52,699.98	40,565.14	62,130
2022-04-04	51,299.98	52,699.98	51,099.98	52,399.98	40,334.22	77,521
2022-04-01	51,399.98	51,599.98	50,899.98	51,299.98	39,487.51	55,621
2022-03-31	51,999.98	52,499.98	51,299.98	51,599.98	39,718.43	63,526
2022-03-30	51,899.98	52,999.98	51,799.98	52,099.98	40,103.30	53,090
2022-03-29	52,099.98	52,199.98	51,399.98	51,599.98	39,718.43	50,281
2022-03-28	51,499.98	51,999.98	50,999.98	51,799.98	39,872.38	53,203
2022-03-25	51,699.98	52,299.98	51,399.98	51,499.98	39,641.46	54,232
2022-03-24	50,999.98	51,599.98	50,699.98	51,599.98	39,718.43	42,955
2022-03-23	51,799.98	51,799.98	51,299.98	51,299.98	39,487.51	36,804
2022-03-22	51,399.98	51,799.98	51,199.98	51,399.98	39,564.48	29,239
2022-03-21	51,399.98	51,999.98	50,999.98	51,399.98	39,564.48	43,850
2022-03-18	51,699.98	51,999.98	51,099.98	51,399.98	39,564.48	49,366
2022-03-17	51,599.98	52,399.98	51,499.98	51,699.98	39,795.40	77,356
2022-03-16	51,199.98	51,199.98	50,299.98	50,999.98	39,256.59	35,909
2022-03-15	49,849.98	51,799.98	49,699.98	50,299.98	38,717.77	54,988
2022-03-14	50,999.98	51,199.98	50,099.98	50,199.98	38,640.80	42,137
2022-03-11	50,299.98	51,499.98	50,299.98	50,999.98	39,256.59	51,569
2022-03-10	50,699.98	51,399.98	50,299.98	50,599.98	38,948.69	79,586
2022-03-08	49,299.98	50,299.98	48,749.98	49,799.98	38,332.90	85,444
2022-03-07	49,749.98	50,199.98	48,999.98	49,849.98	38,371.39	93,476
2022-03-04	50,699.98	50,799.98	49,699.98	50,299.98	38,717.77	56,966
2022-03-03	50,399.98	51,199.98	50,399.98	50,799.98	39,102.64	43,750
2022-03-02	49,099.98	50,899.98	49,099.98	50,299.98	38,717.77	65,089
2022-02-28	49,149.98	49,749.98	48,499.98	49,499.98	38,101.98	56,344
2022-02-25	48,899.98	49,499.98	48,649.98	49,299.98	37,948.04	52,642
2022-02-24	49,099.98	49,449.98	47,999.98	48,099.98	37,024.35	96,389
2022-02-23	49,749.98	49,949.98	49,349.98	49,599.98	38,178.96	63,677
2022-02-22	49,899.98	50,399.98	49,449.98	49,499.98	38,101.98	73,700
2022-02-21	49,899.98	51,399.98	49,399.98	51,099.98	39,333.56	85,264
2022-02-18	49,499.98	50,999.98	49,399.98	50,799.98	39,102.64	93,188

← NewerPage 19 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.