DoubleU Games Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	50,299.98	51,799.98	48,399.98	50,399.98	38,794.75	130,660
2022-02-16	48,699.98	50,999.98	48,699.98	50,299.98	38,717.77	146,504
2022-02-15	49,199.98	49,699.98	48,099.98	48,299.98	37,178.30	130,164
2022-02-14	49,649.98	50,499.98	49,149.98	49,199.98	37,871.06	138,280
2022-02-11	50,799.98	51,199.98	49,899.98	50,699.98	39,025.67	144,572
2022-02-10	52,099.98	52,099.98	50,999.98	51,299.98	39,487.51	94,700
2022-02-09	52,699.98	53,599.98	51,099.98	52,099.98	40,103.30	149,602
2022-02-08	52,399.98	53,199.98	51,699.98	52,299.98	40,257.25	88,938
2022-02-07	51,099.98	52,399.98	50,999.98	51,899.98	39,949.35	87,896
2022-02-04	50,599.98	51,899.98	50,599.98	51,499.98	39,641.46	79,260
2022-02-03	50,399.98	51,699.98	50,399.98	50,899.98	39,179.61	78,752
2022-01-28	48,549.98	49,999.98	47,599.98	49,999.98	38,486.85	111,679
2022-01-27	50,699.98	51,199.98	48,549.98	48,549.98	37,370.73	175,780
2022-01-26	49,999.98	51,699.98	49,999.98	50,699.98	39,025.67	111,186
2022-01-25	51,399.98	51,699.98	49,849.98	49,949.98	38,448.36	142,412
2022-01-24	52,099.98	52,599.98	51,299.98	51,399.98	39,564.48	89,378
2022-01-21	52,799.98	53,799.98	52,199.98	52,699.98	40,565.14	67,602
2022-01-20	52,399.98	53,599.98	52,199.98	53,499.98	41,180.93	60,521
2022-01-19	50,499.98	52,799.98	50,399.98	52,099.98	40,103.30	204,342
2022-01-18	53,399.98	54,099.98	52,499.98	52,799.98	40,642.12	83,429
2022-01-17	54,299.98	54,799.98	53,499.98	53,599.98	41,257.90	67,871
2022-01-14	54,199.98	54,299.98	53,599.98	54,199.98	41,719.75	102,103
2022-01-13	54,999.98	55,099.98	54,299.98	54,599.98	42,027.64	67,295
2022-01-12	54,099.98	54,999.98	54,099.98	54,799.98	42,181.59	74,830
2022-01-11	54,899.98	55,399.98	53,699.98	54,099.98	41,642.77	164,794
2022-01-10	55,199.98	55,599.98	54,299.98	55,099.98	42,412.51	93,997
2022-01-07	55,399.98	55,999.98	55,199.98	55,599.98	42,797.38	119,758
2022-01-06	55,899.98	56,399.98	54,999.98	55,099.98	42,412.51	246,196
2022-01-05	58,299.98	58,399.98	56,699.98	57,099.98	43,951.98	156,869
2022-01-04	59,099.98	59,599.98	58,199.98	58,699.98	45,183.56	152,393
2022-01-03	58,399.98	59,799.98	57,999.98	59,199.98	45,568.43	184,294
2021-12-30	57,699.98	58,699.98	56,799.98	57,899.98	44,567.77	178,456
2021-12-29	57,499.98	58,899.98	57,299.98	57,599.98	44,336.85	170,896
2021-12-28	57,799.98	58,099.98	57,099.98	57,499.98	43,721.06	218,096
2021-12-27	58,599.98	58,699.98	57,399.98	57,699.98	43,873.14	82,280
2021-12-24	56,899.98	58,399.98	56,899.98	58,099.98	44,177.28	151,247
2021-12-23	57,099.98	57,599.98	56,199.98	56,699.98	43,112.77	85,180
2021-12-22	56,499.98	57,699.98	56,499.98	57,099.98	43,416.92	116,618
2021-12-21	55,899.98	56,599.98	55,199.98	56,399.98	42,884.66	119,962
2021-12-20	56,699.98	57,799.98	54,999.98	55,899.98	42,504.48	170,221
2021-12-17	56,499.98	56,899.98	56,199.98	56,699.98	43,112.77	77,670
2021-12-16	57,199.98	57,899.98	56,399.98	56,999.98	43,340.88	108,726
2021-12-15	56,599.98	57,399.98	56,199.98	56,899.98	43,264.84	111,642
2021-12-14	57,699.98	57,899.98	56,699.98	56,799.98	43,188.81	134,257
2021-12-13	59,099.98	59,099.98	57,199.98	57,499.98	43,721.06	148,523
2021-12-10	58,899.98	59,199.98	58,399.98	58,799.98	44,709.54	110,218
2021-12-09	59,099.98	59,599.98	58,499.98	59,199.98	45,013.69	130,280
2021-12-08	58,999.98	60,399.98	58,499.98	58,499.98	44,481.43	176,534
2021-12-07	59,599.98	59,599.98	57,399.98	58,599.98	44,557.47	225,422
2021-12-06	60,099.98	60,899.98	58,899.98	58,999.98	44,861.61	332,477
2021-12-03	56,999.98	62,299.98	56,599.98	62,299.98	47,370.82	692,039
2021-12-02	55,699.98	57,299.98	55,299.98	56,999.98	43,340.88	145,271
2021-12-01	55,899.98	57,099.98	54,799.98	56,699.98	43,112.77	204,194
2021-11-30	57,999.98	60,399.98	54,999.98	55,699.98	42,352.40	471,388
2021-11-29	57,199.98	59,399.98	56,699.98	57,399.98	43,645.03	311,691
2021-11-26	59,599.98	60,299.98	58,099.98	58,499.98	44,481.43	303,883
2021-11-25	59,999.98	60,899.98	59,099.98	59,499.98	45,241.80	244,823
2021-11-24	59,999.98	60,999.98	58,499.98	59,599.98	45,317.83	313,824
2021-11-23	61,799.98	62,399.98	59,999.98	60,299.98	45,850.09	230,832
2021-11-22	63,699.98	63,799.98	58,999.98	61,799.98	46,990.64	622,873

← NewerPage 20 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.