DoubleU Games Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 60,700.00 | 62,100.00 | 60,100.00 | 61,600.00 | 61,600.00 | 34,176 |
| 2026-07-15 | 60,600.00 | 62,400.00 | 59,600.00 | 60,100.00 | 60,100.00 | 49,814 |
| 2026-07-14 | 61,500.00 | 62,400.00 | 58,700.00 | 60,000.00 | 60,000.00 | 74,275 |
| 2026-07-13 | 62,200.00 | 63,400.00 | 60,600.00 | 61,100.00 | 61,100.00 | 36,050 |
| 2026-07-10 | 63,000.00 | 64,500.00 | 60,500.00 | 61,800.00 | 61,800.00 | 86,962 |
| 2026-07-09 | 67,400.00 | 68,900.00 | 60,300.00 | 63,700.00 | 63,700.00 | 108,854 |
| 2026-07-08 | 66,600.00 | 67,200.00 | 62,200.00 | 64,500.00 | 64,500.00 | 51,267 |
| 2026-07-07 | 65,100.00 | 66,800.00 | 64,100.00 | 66,600.00 | 66,600.00 | 49,582 |
| 2026-07-06 | 65,100.00 | 66,200.00 | 63,900.00 | 65,100.00 | 65,100.00 | 39,029 |
| 2026-07-03 | 66,200.00 | 66,300.00 | 62,200.00 | 65,200.00 | 65,200.00 | 56,758 |
| 2026-07-02 | 65,700.00 | 67,400.00 | 64,000.00 | 65,300.00 | 65,300.00 | 74,340 |
| 2026-07-01 | 64,900.00 | 66,600.00 | 64,000.00 | 65,000.00 | 65,000.00 | 81,367 |
| 2026-06-30 | 63,800.00 | 65,600.00 | 63,100.00 | 63,700.00 | 63,700.00 | 53,689 |
| 2026-06-29 | 61,100.00 | 64,100.00 | 60,700.00 | 63,500.00 | 63,500.00 | 71,103 |
| 2026-06-26 | 60,400.00 | 60,900.00 | 58,000.00 | 60,000.00 | 60,000.00 | 96,724 |
| 2026-06-25 | 62,700.00 | 62,700.00 | 59,400.00 | 59,900.00 | 59,900.00 | 82,115 |
| 2026-06-24 | 63,200.00 | 63,200.00 | 60,500.00 | 61,600.00 | 61,600.00 | 97,159 |
| 2026-06-23 | 65,000.00 | 65,400.00 | 61,100.00 | 61,300.00 | 61,300.00 | 78,039 |
| 2026-06-22 | 65,000.00 | 65,700.00 | 63,600.00 | 64,400.00 | 64,400.00 | 57,080 |
| 2026-06-19 | 66,700.00 | 67,200.00 | 63,100.00 | 64,800.00 | 64,800.00 | 178,531 |
| 2026-06-18 | 68,900.00 | 68,900.00 | 66,000.00 | 66,700.00 | 66,700.00 | 81,511 |
| 2026-06-17 | 68,400.00 | 70,900.00 | 67,800.00 | 68,900.00 | 68,900.00 | 65,688 |
| 2026-06-16 | 69,800.00 | 71,000.00 | 67,800.00 | 68,400.00 | 68,400.00 | 99,176 |
| 2026-06-15 | 70,900.00 | 72,500.00 | 69,000.00 | 69,900.00 | 69,900.00 | 81,156 |
| 2026-06-12 | 74,400.00 | 75,200.00 | 71,000.00 | 71,000.00 | 71,000.00 | 109,327 |
| 2026-06-11 | 69,100.00 | 76,500.00 | 68,900.00 | 74,600.00 | 74,600.00 | 362,954 |
| 2026-06-10 | 72,000.00 | 74,700.00 | 68,800.00 | 70,200.00 | 70,200.00 | 88,633 |
| 2026-06-09 | 67,900.00 | 73,100.00 | 67,500.00 | 72,000.00 | 72,000.00 | 122,061 |
| 2026-06-08 | 67,200.00 | 71,700.00 | 67,100.00 | 67,900.00 | 67,900.00 | 100,599 |
| 2026-06-05 | 70,700.00 | 71,900.00 | 68,600.00 | 71,100.00 | 71,100.00 | 142,046 |
| 2026-06-04 | 71,000.00 | 72,500.00 | 68,700.00 | 70,300.00 | 70,300.00 | 86,233 |
| 2026-06-02 | 68,300.00 | 70,200.00 | 65,900.00 | 69,900.00 | 69,900.00 | 104,074 |
| 2026-06-01 | 69,500.00 | 69,500.00 | 66,300.00 | 67,400.00 | 67,400.00 | 117,327 |
| 2026-05-29 | 70,000.00 | 71,400.00 | 66,500.00 | 68,400.00 | 68,400.00 | 126,943 |
| 2026-05-28 | 68,000.00 | 70,200.00 | 66,500.00 | 70,000.00 | 70,000.00 | 173,778 |
| 2026-05-27 | 66,200.00 | 68,500.00 | 65,700.00 | 67,900.00 | 67,900.00 | 140,734 |
| 2026-05-26 | 69,600.00 | 70,800.00 | 66,500.00 | 66,800.00 | 66,800.00 | 91,885 |
| 2026-05-22 | 66,800.00 | 70,000.00 | 66,200.00 | 69,300.00 | 69,300.00 | 156,493 |
| 2026-05-21 | 61,800.00 | 65,400.00 | 60,500.00 | 65,000.00 | 65,000.00 | 128,724 |
| 2026-05-20 | 62,400.00 | 62,500.00 | 58,800.00 | 60,900.00 | 60,900.00 | 95,675 |
| 2026-05-19 | 60,400.00 | 61,500.00 | 59,600.00 | 61,300.00 | 61,300.00 | 90,339 |
| 2026-05-18 | 59,100.00 | 61,200.00 | 58,100.00 | 60,400.00 | 60,400.00 | 136,101 |
| 2026-05-15 | 60,200.00 | 61,000.00 | 58,500.00 | 59,100.00 | 59,100.00 | 180,069 |
| 2026-05-14 | 58,600.00 | 60,900.00 | 57,400.00 | 59,700.00 | 59,700.00 | 125,320 |
| 2026-05-13 | 58,200.00 | 58,600.00 | 55,000.00 | 57,100.00 | 57,100.00 | 117,703 |
| 2026-05-12 | 58,200.00 | 58,200.00 | 54,300.00 | 55,000.00 | 55,000.00 | 96,715 |
| 2026-05-11 | 58,300.00 | 58,700.00 | 56,600.00 | 57,800.00 | 57,800.00 | 81,816 |
| 2026-05-08 | 60,000.00 | 60,000.00 | 58,200.00 | 58,700.00 | 58,700.00 | 54,173 |
| 2026-05-07 | 59,500.00 | 59,800.00 | 58,500.00 | 59,000.00 | 59,000.00 | 52,062 |
| 2026-05-06 | 61,100.00 | 61,300.00 | 57,000.00 | 58,900.00 | 58,900.00 | 109,788 |
| 2026-05-04 | 60,800.00 | 62,100.00 | 60,200.00 | 61,300.00 | 61,300.00 | 136,464 |
| 2026-04-30 | 61,500.00 | 62,500.00 | 60,000.00 | 61,100.00 | 61,100.00 | 180,994 |
| 2026-04-29 | 61,900.00 | 62,500.00 | 60,700.00 | 61,800.00 | 61,800.00 | 189,865 |
| 2026-04-28 | 58,000.00 | 63,900.00 | 58,000.00 | 62,000.00 | 62,000.00 | 370,130 |
| 2026-04-27 | 57,100.00 | 57,800.00 | 55,700.00 | 57,100.00 | 57,100.00 | 122,299 |
| 2026-04-24 | 54,400.00 | 58,400.00 | 53,800.00 | 57,500.00 | 57,500.00 | 187,880 |
| 2026-04-23 | 52,400.00 | 55,800.00 | 50,800.00 | 54,200.00 | 54,200.00 | 166,337 |
| 2026-04-22 | 51,000.00 | 52,300.00 | 50,900.00 | 51,600.00 | 51,600.00 | 58,698 |
| 2026-04-21 | 51,800.00 | 52,300.00 | 51,000.00 | 51,700.00 | 51,700.00 | 63,767 |
| 2026-04-20 | 52,200.00 | 52,600.00 | 51,500.00 | 51,700.00 | 51,700.00 | 38,225 |
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.