DoubleU Games Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 50,600.00 | 50,900.00 | 49,950.00 | 50,000.00 | 48,926.65 | 37,806 |
| 2025-10-22 | 50,100.00 | 50,900.00 | 49,600.00 | 50,900.00 | 49,807.33 | 31,325 |
| 2025-10-21 | 50,800.00 | 50,800.00 | 49,900.00 | 50,000.00 | 48,926.65 | 51,157 |
| 2025-10-20 | 49,850.00 | 50,400.00 | 49,650.00 | 50,100.00 | 49,024.51 | 67,635 |
| 2025-10-17 | 50,300.00 | 50,900.00 | 49,800.00 | 50,000.00 | 48,926.65 | 86,014 |
| 2025-10-16 | 50,300.00 | 50,900.00 | 50,200.00 | 50,800.00 | 49,709.48 | 51,843 |
| 2025-10-15 | 49,750.00 | 50,900.00 | 49,750.00 | 50,400.00 | 49,318.07 | 51,550 |
| 2025-10-14 | 50,000.00 | 50,500.00 | 49,550.00 | 50,000.00 | 48,926.65 | 59,616 |
| 2025-10-13 | 50,600.00 | 50,700.00 | 49,850.00 | 50,500.00 | 49,415.92 | 33,932 |
| 2025-10-10 | 50,900.00 | 51,500.00 | 50,000.00 | 50,600.00 | 49,513.77 | 81,423 |
| 2025-10-02 | 51,600.00 | 52,400.00 | 51,200.00 | 51,500.00 | 50,394.45 | 41,153 |
| 2025-10-01 | 52,000.00 | 52,400.00 | 50,900.00 | 51,300.00 | 50,198.75 | 64,080 |
| 2025-09-30 | 52,800.00 | 52,800.00 | 51,700.00 | 52,000.00 | 50,883.72 | 36,035 |
| 2025-09-29 | 53,300.00 | 53,600.00 | 52,100.00 | 52,900.00 | 51,764.40 | 46,374 |
| 2025-09-26 | 52,600.00 | 53,500.00 | 52,200.00 | 52,600.00 | 51,470.84 | 39,216 |
| 2025-09-25 | 52,400.00 | 53,600.00 | 52,300.00 | 53,400.00 | 52,253.67 | 32,536 |
| 2025-09-24 | 54,100.00 | 54,100.00 | 52,400.00 | 52,900.00 | 51,764.40 | 43,611 |
| 2025-09-23 | 53,300.00 | 54,000.00 | 53,100.00 | 53,700.00 | 52,547.23 | 38,604 |
| 2025-09-22 | 54,000.00 | 54,400.00 | 53,600.00 | 53,800.00 | 52,645.08 | 29,011 |
| 2025-09-19 | 54,200.00 | 54,800.00 | 53,600.00 | 54,400.00 | 53,232.20 | 34,154 |
| 2025-09-18 | 54,400.00 | 55,000.00 | 54,100.00 | 54,500.00 | 53,330.05 | 27,927 |
| 2025-09-17 | 54,200.00 | 55,200.00 | 53,900.00 | 54,600.00 | 53,427.91 | 41,283 |
| 2025-09-16 | 55,100.00 | 55,600.00 | 54,400.00 | 54,500.00 | 53,330.05 | 34,842 |
| 2025-09-15 | 55,000.00 | 55,800.00 | 54,900.00 | 55,500.00 | 54,308.59 | 32,679 |
| 2025-09-12 | 56,000.00 | 56,300.00 | 55,400.00 | 55,400.00 | 54,210.73 | 37,817 |
| 2025-09-11 | 54,900.00 | 56,200.00 | 54,800.00 | 56,200.00 | 54,993.56 | 35,068 |
| 2025-09-10 | 53,900.00 | 55,800.00 | 53,900.00 | 55,400.00 | 54,210.73 | 72,799 |
| 2025-09-09 | 53,800.00 | 54,000.00 | 53,200.00 | 53,700.00 | 52,547.23 | 38,205 |
| 2025-09-08 | 53,200.00 | 53,600.00 | 52,700.00 | 53,200.00 | 52,057.96 | 33,628 |
| 2025-09-05 | 52,100.00 | 53,000.00 | 52,000.00 | 52,800.00 | 51,666.55 | 37,071 |
| 2025-09-04 | 51,900.00 | 52,700.00 | 51,900.00 | 52,300.00 | 51,177.28 | 20,174 |
| 2025-09-03 | 51,100.00 | 52,600.00 | 51,100.00 | 52,200.00 | 51,079.43 | 38,012 |
| 2025-09-02 | 51,900.00 | 52,500.00 | 51,300.00 | 51,400.00 | 50,296.60 | 27,855 |
| 2025-09-01 | 53,100.00 | 53,100.00 | 51,600.00 | 52,100.00 | 50,981.57 | 32,304 |
| 2025-08-29 | 53,200.00 | 53,600.00 | 52,400.00 | 52,700.00 | 51,568.69 | 53,664 |
| 2025-08-28 | 51,700.00 | 53,100.00 | 51,600.00 | 52,700.00 | 51,568.69 | 55,809 |
| 2025-08-27 | 51,800.00 | 52,400.00 | 51,600.00 | 52,000.00 | 50,883.72 | 28,115 |
| 2025-08-26 | 52,000.00 | 52,500.00 | 51,600.00 | 51,600.00 | 50,492.31 | 53,556 |
| 2025-08-25 | 52,300.00 | 53,000.00 | 51,700.00 | 52,300.00 | 51,177.28 | 53,122 |
| 2025-08-22 | 51,200.00 | 52,500.00 | 50,100.00 | 52,100.00 | 50,981.57 | 114,172 |
| 2025-08-21 | 52,700.00 | 53,300.00 | 52,500.00 | 52,500.00 | 51,372.99 | 24,584 |
| 2025-08-20 | 52,900.00 | 52,900.00 | 51,600.00 | 52,700.00 | 51,568.69 | 50,964 |
| 2025-08-19 | 52,600.00 | 52,900.00 | 52,100.00 | 52,500.00 | 51,372.99 | 27,604 |
| 2025-08-18 | 53,200.00 | 53,300.00 | 52,200.00 | 52,400.00 | 51,275.13 | 42,739 |
| 2025-08-14 | 53,500.00 | 54,300.00 | 53,100.00 | 53,500.00 | 52,351.52 | 36,509 |
| 2025-08-13 | 53,500.00 | 53,500.00 | 51,400.00 | 53,000.00 | 51,862.25 | 94,028 |
| 2025-08-12 | 53,500.00 | 54,600.00 | 53,500.00 | 54,200.00 | 53,036.49 | 22,209 |
| 2025-08-11 | 55,900.00 | 56,000.00 | 53,400.00 | 53,500.00 | 52,351.52 | 64,554 |
| 2025-08-08 | 56,100.00 | 56,700.00 | 55,300.00 | 55,800.00 | 54,602.15 | 39,010 |
| 2025-08-07 | 55,400.00 | 56,300.00 | 55,400.00 | 56,300.00 | 55,091.41 | 25,045 |
| 2025-08-06 | 55,000.00 | 56,100.00 | 55,000.00 | 55,400.00 | 54,210.73 | 31,697 |
| 2025-08-05 | 55,800.00 | 56,200.00 | 55,100.00 | 55,300.00 | 54,112.88 | 30,532 |
| 2025-08-04 | 54,400.00 | 56,200.00 | 54,000.00 | 55,300.00 | 54,112.88 | 57,396 |
| 2025-08-01 | 55,500.00 | 56,000.00 | 54,400.00 | 54,600.00 | 53,427.91 | 83,102 |
| 2025-07-31 | 56,300.00 | 56,800.00 | 56,000.00 | 56,000.00 | 54,797.85 | 48,077 |
| 2025-07-30 | 55,700.00 | 56,800.00 | 55,700.00 | 56,500.00 | 55,287.12 | 41,870 |
| 2025-07-29 | 55,300.00 | 56,400.00 | 54,800.00 | 56,200.00 | 54,993.56 | 60,183 |
| 2025-07-28 | 56,200.00 | 56,300.00 | 54,900.00 | 55,700.00 | 54,504.29 | 54,024 |
| 2025-07-25 | 56,200.00 | 56,900.00 | 55,800.00 | 56,200.00 | 54,993.56 | 38,195 |
| 2025-07-24 | 57,400.00 | 57,700.00 | 56,300.00 | 56,600.00 | 55,384.97 | 47,732 |
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.