DoubleU Games Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 50,200.00 | 51,200.00 | 50,200.00 | 50,700.00 | 49,611.63 | 31,381 |
| 2026-01-16 | 52,100.00 | 52,200.00 | 50,900.00 | 51,000.00 | 49,905.19 | 25,247 |
| 2026-01-15 | 52,500.00 | 52,900.00 | 50,100.00 | 51,900.00 | 50,785.87 | 44,057 |
| 2026-01-14 | 52,800.00 | 53,200.00 | 52,200.00 | 52,600.00 | 51,470.84 | 31,852 |
| 2026-01-13 | 53,200.00 | 53,600.00 | 52,400.00 | 52,600.00 | 51,470.84 | 28,669 |
| 2026-01-12 | 52,900.00 | 53,500.00 | 52,300.00 | 53,400.00 | 52,253.67 | 27,523 |
| 2026-01-09 | 53,500.00 | 53,500.00 | 52,400.00 | 53,100.00 | 51,960.11 | 25,016 |
| 2026-01-08 | 52,800.00 | 53,800.00 | 52,700.00 | 53,300.00 | 52,155.81 | 28,247 |
| 2026-01-07 | 53,400.00 | 53,800.00 | 52,700.00 | 53,400.00 | 52,253.67 | 42,042 |
| 2026-01-06 | 53,500.00 | 54,100.00 | 53,300.00 | 53,900.00 | 52,742.93 | 22,228 |
| 2026-01-05 | 54,200.00 | 54,600.00 | 53,300.00 | 53,400.00 | 52,253.67 | 32,781 |
| 2026-01-02 | 53,600.00 | 55,100.00 | 53,300.00 | 54,500.00 | 53,330.05 | 39,563 |
| 2025-12-30 | 53,300.00 | 54,200.00 | 53,300.00 | 53,600.00 | 52,449.37 | 30,239 |
| 2025-12-29 | 53,900.00 | 54,300.00 | 52,600.00 | 53,800.00 | 52,645.08 | 27,416 |
| 2025-12-26 | 54,800.00 | 55,800.00 | 54,300.00 | 54,400.00 | 53,232.20 | 28,033 |
| 2025-12-24 | 55,100.00 | 55,300.00 | 54,500.00 | 55,000.00 | 53,819.32 | 19,457 |
| 2025-12-23 | 55,400.00 | 55,400.00 | 54,600.00 | 55,000.00 | 53,819.32 | 19,932 |
| 2025-12-22 | 54,900.00 | 55,400.00 | 54,500.00 | 55,100.00 | 53,917.17 | 27,703 |
| 2025-12-19 | 54,500.00 | 54,600.00 | 53,500.00 | 54,400.00 | 53,232.20 | 37,969 |
| 2025-12-18 | 54,100.00 | 54,500.00 | 53,600.00 | 54,100.00 | 52,938.64 | 40,021 |
| 2025-12-17 | 53,700.00 | 54,300.00 | 53,300.00 | 54,300.00 | 53,134.35 | 27,207 |
| 2025-12-16 | 54,000.00 | 54,000.00 | 53,000.00 | 53,500.00 | 52,351.52 | 11,887 |
| 2025-12-15 | 54,200.00 | 54,500.00 | 53,700.00 | 53,700.00 | 52,547.23 | 19,990 |
| 2025-12-12 | 53,700.00 | 54,600.00 | 53,200.00 | 54,400.00 | 53,232.20 | 49,756 |
| 2025-12-11 | 53,400.00 | 53,800.00 | 52,800.00 | 53,300.00 | 52,155.81 | 51,033 |
| 2025-12-10 | 53,300.00 | 53,400.00 | 52,600.00 | 53,000.00 | 51,862.25 | 19,187 |
| 2025-12-09 | 52,800.00 | 53,500.00 | 52,800.00 | 53,200.00 | 52,057.96 | 14,452 |
| 2025-12-08 | 53,900.00 | 54,200.00 | 52,500.00 | 53,000.00 | 51,862.25 | 24,935 |
| 2025-12-05 | 53,800.00 | 54,500.00 | 53,400.00 | 54,400.00 | 53,232.20 | 23,738 |
| 2025-12-04 | 54,600.00 | 54,700.00 | 53,500.00 | 54,200.00 | 53,036.49 | 28,699 |
| 2025-12-03 | 54,500.00 | 55,000.00 | 54,200.00 | 54,800.00 | 53,623.61 | 20,892 |
| 2025-12-02 | 54,000.00 | 54,600.00 | 53,900.00 | 54,500.00 | 53,330.05 | 20,845 |
| 2025-12-01 | 53,400.00 | 54,800.00 | 53,000.00 | 54,200.00 | 53,036.49 | 57,979 |
| 2025-11-28 | 52,300.00 | 53,000.00 | 52,300.00 | 52,700.00 | 51,568.69 | 26,583 |
| 2025-11-27 | 52,500.00 | 53,000.00 | 52,000.00 | 52,500.00 | 51,372.99 | 17,711 |
| 2025-11-26 | 52,000.00 | 52,800.00 | 51,800.00 | 52,700.00 | 51,568.69 | 25,147 |
| 2025-11-25 | 51,900.00 | 52,200.00 | 51,100.00 | 51,700.00 | 50,590.16 | 30,843 |
| 2025-11-24 | 52,200.00 | 52,400.00 | 51,300.00 | 51,800.00 | 50,688.01 | 48,746 |
| 2025-11-21 | 53,100.00 | 53,100.00 | 51,300.00 | 51,800.00 | 50,688.01 | 33,661 |
| 2025-11-20 | 52,300.00 | 53,400.00 | 52,200.00 | 52,700.00 | 51,568.69 | 30,686 |
| 2025-11-19 | 52,000.00 | 52,900.00 | 51,700.00 | 52,600.00 | 51,470.84 | 37,509 |
| 2025-11-18 | 52,000.00 | 52,400.00 | 51,100.00 | 51,500.00 | 50,394.45 | 36,635 |
| 2025-11-17 | 52,100.00 | 52,600.00 | 51,600.00 | 52,400.00 | 51,275.13 | 31,437 |
| 2025-11-14 | 51,500.00 | 53,200.00 | 51,300.00 | 52,200.00 | 51,079.43 | 83,352 |
| 2025-11-13 | 51,600.00 | 52,300.00 | 51,500.00 | 51,700.00 | 50,590.16 | 31,180 |
| 2025-11-12 | 51,500.00 | 52,000.00 | 51,200.00 | 52,000.00 | 50,883.72 | 38,929 |
| 2025-11-11 | 51,400.00 | 52,300.00 | 51,100.00 | 51,400.00 | 50,296.60 | 57,877 |
| 2025-11-10 | 50,300.00 | 51,600.00 | 49,950.00 | 51,300.00 | 50,198.75 | 56,387 |
| 2025-11-07 | 49,900.00 | 50,200.00 | 49,100.00 | 49,700.00 | 48,633.09 | 46,154 |
| 2025-11-06 | 49,750.00 | 50,300.00 | 48,650.00 | 49,750.00 | 48,682.02 | 59,998 |
| 2025-11-05 | 50,500.00 | 50,500.00 | 48,800.00 | 49,450.00 | 48,388.46 | 75,097 |
| 2025-11-04 | 50,000.00 | 50,300.00 | 49,900.00 | 50,300.00 | 49,220.21 | 30,961 |
| 2025-11-03 | 50,100.00 | 50,600.00 | 49,900.00 | 50,200.00 | 49,122.36 | 40,526 |
| 2025-10-31 | 50,000.00 | 50,300.00 | 49,800.00 | 50,200.00 | 49,122.36 | 45,657 |
| 2025-10-30 | 50,100.00 | 50,500.00 | 49,650.00 | 50,100.00 | 49,024.51 | 62,200 |
| 2025-10-29 | 51,000.00 | 51,000.00 | 49,900.00 | 50,500.00 | 49,415.92 | 68,169 |
| 2025-10-28 | 50,700.00 | 51,000.00 | 50,400.00 | 50,800.00 | 49,709.48 | 33,011 |
| 2025-10-27 | 50,000.00 | 50,900.00 | 50,000.00 | 50,600.00 | 49,513.77 | 34,882 |
| 2025-10-24 | 50,200.00 | 50,400.00 | 49,850.00 | 50,300.00 | 49,220.21 | 42,697 |
| 2025-10-23 | 50,600.00 | 50,900.00 | 49,950.00 | 50,000.00 | 48,926.65 | 37,806 |
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.