DoubleU Games Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	57,400.00	57,900.00	56,800.00	57,200.00	55,972.09	48,126
2025-07-22	57,800.00	57,800.00	56,800.00	57,100.00	55,874.24	36,454
2025-07-21	57,500.00	58,300.00	57,300.00	57,800.00	56,559.21	36,892
2025-07-18	58,000.00	58,100.00	57,300.00	57,800.00	56,559.21	35,447
2025-07-17	58,100.00	58,300.00	57,000.00	58,100.00	56,852.77	65,018
2025-07-16	58,500.00	59,100.00	57,700.00	58,100.00	56,852.77	55,728
2025-07-15	59,400.00	60,100.00	58,600.00	59,000.00	57,733.45	58,623
2025-07-14	59,900.00	60,500.00	59,400.00	60,000.00	58,711.99	51,993
2025-07-11	60,500.00	60,900.00	59,700.00	59,900.00	58,614.13	59,785
2025-07-10	60,600.00	61,200.00	59,600.00	60,700.00	59,396.96	119,002
2025-07-09	60,000.00	60,900.00	59,000.00	60,700.00	59,396.96	144,851
2025-07-08	57,500.00	57,600.00	56,500.00	57,300.00	56,069.95	43,812
2025-07-07	56,300.00	57,800.00	56,200.00	57,000.00	55,776.39	48,978
2025-07-04	57,900.00	58,100.00	56,300.00	56,700.00	55,482.83	72,307
2025-07-03	58,300.00	59,000.00	57,300.00	57,800.00	56,559.21	99,854
2025-07-02	57,500.00	58,200.00	56,700.00	58,000.00	56,754.92	52,620
2025-07-01	57,300.00	59,000.00	57,200.00	57,600.00	56,363.51	85,022
2025-06-30	56,900.00	58,100.00	56,800.00	57,100.00	55,874.24	70,077
2025-06-27	57,200.00	57,400.00	55,500.00	56,300.00	55,091.41	83,477
2025-06-26	57,100.00	58,000.00	55,900.00	57,600.00	56,363.51	175,468
2025-06-25	60,400.00	61,000.00	57,200.00	57,700.00	56,461.36	285,218
2025-06-24	58,300.00	63,800.00	55,500.00	62,100.00	60,766.91	645,111
2025-06-23	53,600.00	55,200.00	52,900.00	54,800.00	53,623.61	87,920
2025-06-20	54,300.00	54,600.00	53,600.00	54,400.00	53,232.20	39,918
2025-06-19	53,500.00	54,800.00	53,400.00	54,300.00	53,134.35	72,734
2025-06-18	51,800.00	55,200.00	51,700.00	53,700.00	52,547.23	145,311
2025-06-17	51,700.00	52,700.00	51,500.00	52,400.00	51,275.13	89,195
2025-06-16	50,500.00	52,600.00	50,200.00	52,400.00	51,275.13	89,920
2025-06-13	51,400.00	51,700.00	49,950.00	50,500.00	49,415.92	96,222
2025-06-12	50,000.00	52,100.00	50,000.00	51,900.00	50,785.87	103,199
2025-06-11	50,400.00	50,600.00	50,100.00	50,300.00	49,220.21	46,578
2025-06-10	50,200.00	50,800.00	49,850.00	50,500.00	49,415.92	75,447
2025-06-09	50,000.00	50,700.00	50,000.00	50,200.00	49,122.36	47,276
2025-06-05	49,600.00	50,800.00	49,600.00	50,200.00	49,122.36	66,536
2025-06-04	49,600.00	50,300.00	49,500.00	49,800.00	48,730.95	48,771
2025-06-02	50,300.00	50,600.00	49,550.00	49,750.00	48,682.02	50,991
2025-05-30	50,400.00	51,300.00	50,300.00	50,700.00	49,611.63	43,315
2025-05-29	50,600.00	50,900.00	50,200.00	50,600.00	49,513.77	41,209
2025-05-28	50,600.00	51,000.00	50,200.00	50,600.00	49,513.77	55,098
2025-05-27	50,900.00	51,200.00	50,200.00	50,800.00	49,709.48	27,185
2025-05-26	50,700.00	51,400.00	50,100.00	51,400.00	50,296.60	50,933
2025-05-23	49,150.00	50,500.00	49,150.00	50,300.00	49,220.21	39,392
2025-05-22	49,800.00	50,400.00	49,100.00	49,550.00	48,486.31	40,533
2025-05-21	50,300.00	50,700.00	50,100.00	50,100.00	49,024.51	28,839
2025-05-20	50,000.00	50,900.00	49,550.00	50,100.00	49,024.51	51,927
2025-05-19	50,500.00	50,800.00	49,500.00	49,700.00	48,633.09	78,274
2025-05-16	52,000.00	52,300.00	50,600.00	51,200.00	50,100.89	93,415
2025-05-15	52,500.00	53,200.00	51,900.00	52,100.00	50,981.57	68,481
2025-05-14	53,500.00	54,000.00	51,600.00	52,800.00	51,666.55	263,059
2025-05-13	56,200.00	56,900.00	55,800.00	56,700.00	55,482.83	34,422
2025-05-12	57,400.00	57,400.00	55,700.00	56,700.00	55,482.83	53,832
2025-05-09	55,300.00	57,400.00	54,850.00	57,100.00	55,874.24	100,441
2025-05-08	55,600.00	56,000.00	54,700.00	55,000.00	53,819.32	50,217
2025-05-07	56,600.00	56,900.00	54,700.00	56,000.00	54,797.85	99,899
2025-05-02	56,400.00	56,900.00	56,000.00	56,500.00	55,287.12	38,505
2025-04-30	56,200.00	56,900.00	55,800.00	56,400.00	55,189.27	36,380
2025-04-29	56,400.00	56,900.00	56,000.00	56,400.00	55,189.27	26,659
2025-04-28	56,700.00	57,400.00	56,100.00	56,300.00	55,091.41	49,132
2025-04-25	55,800.00	56,700.00	55,400.00	56,600.00	55,384.97	79,343
2025-04-24	54,900.00	55,900.00	54,900.00	55,300.00	54,112.88	42,700

← NewerPage 6 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.