DoubleU Games Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 52,200.00 | 52,600.00 | 51,500.00 | 51,700.00 | 51,700.00 | 38,225 |
| 2026-04-17 | 52,000.00 | 52,700.00 | 51,100.00 | 52,200.00 | 52,200.00 | 61,858 |
| 2026-04-16 | 51,300.00 | 52,200.00 | 51,100.00 | 51,900.00 | 51,900.00 | 39,943 |
| 2026-04-15 | 51,200.00 | 51,600.00 | 50,700.00 | 51,000.00 | 51,000.00 | 52,618 |
| 2026-04-14 | 49,150.00 | 50,600.00 | 49,150.00 | 50,400.00 | 50,400.00 | 42,722 |
| 2026-04-13 | 48,750.00 | 50,200.00 | 48,300.00 | 49,300.00 | 49,300.00 | 51,062 |
| 2026-04-10 | 48,050.00 | 49,100.00 | 48,050.00 | 48,550.00 | 48,550.00 | 45,503 |
| 2026-04-09 | 48,850.00 | 49,150.00 | 47,700.00 | 47,850.00 | 47,850.00 | 91,503 |
| 2026-04-08 | 49,400.00 | 49,500.00 | 48,500.00 | 48,900.00 | 48,900.00 | 47,572 |
| 2026-04-07 | 47,850.00 | 48,850.00 | 47,650.00 | 47,900.00 | 47,900.00 | 27,366 |
| 2026-04-06 | 49,000.00 | 49,550.00 | 47,550.00 | 48,000.00 | 48,000.00 | 85,708 |
| 2026-04-03 | 49,150.00 | 49,800.00 | 49,050.00 | 49,300.00 | 49,300.00 | 29,683 |
| 2026-04-02 | 50,800.00 | 51,700.00 | 48,950.00 | 49,150.00 | 49,150.00 | 56,132 |
| 2026-04-01 | 50,900.00 | 51,200.00 | 49,800.00 | 50,800.00 | 50,800.00 | 78,924 |
| 2026-03-31 | 49,300.00 | 50,700.00 | 48,750.00 | 49,700.00 | 49,700.00 | 61,083 |
| 2026-03-30 | 49,050.00 | 50,200.00 | 48,500.00 | 49,750.00 | 49,750.00 | 42,322 |
| 2026-03-27 | 50,000.00 | 50,500.00 | 49,150.00 | 50,500.00 | 50,500.00 | 47,253 |
| 2026-03-26 | 50,600.00 | 50,600.00 | 49,800.00 | 50,300.00 | 50,300.00 | 30,425 |
| 2026-03-25 | 50,400.00 | 51,100.00 | 49,950.00 | 50,200.00 | 50,200.00 | 48,829 |
| 2026-03-24 | 50,300.00 | 50,500.00 | 48,900.00 | 49,650.00 | 49,650.00 | 30,962 |
| 2026-03-23 | 49,450.00 | 50,200.00 | 49,100.00 | 49,350.00 | 49,350.00 | 47,490 |
| 2026-03-20 | 50,700.00 | 52,000.00 | 50,300.00 | 50,900.00 | 50,900.00 | 89,471 |
| 2026-03-19 | 50,300.00 | 50,900.00 | 49,750.00 | 50,300.00 | 50,300.00 | 68,240 |
| 2026-03-18 | 50,900.00 | 51,800.00 | 50,500.00 | 51,500.00 | 51,500.00 | 58,068 |
| 2026-03-17 | 49,750.00 | 51,000.00 | 49,700.00 | 50,500.00 | 50,500.00 | 41,016 |
| 2026-03-16 | 50,000.00 | 51,100.00 | 49,650.00 | 49,650.00 | 49,650.00 | 40,906 |
| 2026-03-13 | 49,000.00 | 50,800.00 | 48,850.00 | 50,500.00 | 50,500.00 | 58,192 |
| 2026-03-12 | 49,700.00 | 50,500.00 | 49,450.00 | 50,200.00 | 50,200.00 | 39,831 |
| 2026-03-11 | 49,900.00 | 50,700.00 | 49,400.00 | 49,700.00 | 49,700.00 | 42,171 |
| 2026-03-10 | 49,500.00 | 50,400.00 | 48,900.00 | 49,200.00 | 49,200.00 | 39,268 |
| 2026-03-09 | 47,950.00 | 49,350.00 | 47,950.00 | 48,800.00 | 48,800.00 | 87,614 |
| 2026-03-06 | 48,550.00 | 51,800.00 | 48,550.00 | 50,000.00 | 50,000.00 | 81,223 |
| 2026-03-05 | 48,900.00 | 50,000.00 | 48,250.00 | 49,250.00 | 49,250.00 | 88,756 |
| 2026-03-04 | 51,800.00 | 51,800.00 | 47,000.00 | 47,300.00 | 47,300.00 | 172,445 |
| 2026-03-03 | 52,700.00 | 53,300.00 | 50,600.00 | 51,900.00 | 51,900.00 | 68,773 |
| 2026-02-27 | 55,000.00 | 55,000.00 | 52,900.00 | 53,000.00 | 53,000.00 | 64,305 |
| 2026-02-26 | 55,400.00 | 56,300.00 | 54,200.00 | 54,500.00 | 54,500.00 | 130,592 |
| 2026-02-25 | 57,000.00 | 57,000.00 | 55,200.00 | 55,900.00 | 54,700.00 | 69,613 |
| 2026-02-24 | 57,300.00 | 57,500.00 | 56,500.00 | 56,800.00 | 55,580.68 | 56,169 |
| 2026-02-23 | 55,200.00 | 57,300.00 | 54,700.00 | 57,200.00 | 55,972.09 | 124,021 |
| 2026-02-20 | 53,800.00 | 55,400.00 | 53,800.00 | 54,600.00 | 53,427.91 | 65,479 |
| 2026-02-19 | 54,500.00 | 54,600.00 | 53,600.00 | 54,000.00 | 52,840.79 | 62,891 |
| 2026-02-13 | 54,800.00 | 55,300.00 | 53,200.00 | 53,700.00 | 52,547.23 | 65,869 |
| 2026-02-12 | 56,200.00 | 56,600.00 | 54,700.00 | 55,300.00 | 54,112.88 | 99,227 |
| 2026-02-11 | 56,500.00 | 56,900.00 | 55,300.00 | 56,300.00 | 55,091.41 | 38,639 |
| 2026-02-10 | 56,100.00 | 56,900.00 | 55,500.00 | 56,400.00 | 55,189.27 | 42,323 |
| 2026-02-09 | 55,500.00 | 57,400.00 | 55,200.00 | 56,600.00 | 55,384.97 | 54,292 |
| 2026-02-06 | 51,600.00 | 55,700.00 | 50,600.00 | 55,600.00 | 54,406.44 | 170,259 |
| 2026-02-05 | 52,300.00 | 53,400.00 | 52,000.00 | 52,100.00 | 50,981.57 | 59,052 |
| 2026-02-04 | 52,200.00 | 53,200.00 | 51,500.00 | 52,700.00 | 51,568.69 | 51,521 |
| 2026-02-03 | 51,900.00 | 53,100.00 | 51,100.00 | 52,400.00 | 51,275.13 | 54,548 |
| 2026-02-02 | 53,400.00 | 53,400.00 | 50,700.00 | 51,000.00 | 49,905.19 | 72,322 |
| 2026-01-30 | 53,000.00 | 54,200.00 | 52,900.00 | 53,500.00 | 52,351.52 | 58,287 |
| 2026-01-29 | 52,300.00 | 53,500.00 | 50,800.00 | 53,300.00 | 52,155.81 | 51,918 |
| 2026-01-28 | 53,100.00 | 53,500.00 | 52,500.00 | 52,500.00 | 51,372.99 | 40,807 |
| 2026-01-27 | 52,800.00 | 53,700.00 | 52,500.00 | 53,100.00 | 51,960.11 | 44,461 |
| 2026-01-26 | 52,300.00 | 53,000.00 | 52,300.00 | 52,400.00 | 51,275.13 | 32,204 |
| 2026-01-23 | 51,400.00 | 52,800.00 | 50,700.00 | 52,500.00 | 51,372.99 | 66,235 |
| 2026-01-22 | 49,950.00 | 51,400.00 | 49,950.00 | 50,900.00 | 49,807.33 | 48,779 |
| 2026-01-21 | 50,300.00 | 50,300.00 | 49,400.00 | 49,900.00 | 48,828.80 | 42,596 |
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.