DoubleU Games Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 54,500.00 | 55,300.00 | 54,400.00 | 55,100.00 | 53,917.17 | 35,232 |
| 2025-04-22 | 54,100.00 | 55,000.00 | 53,900.00 | 54,300.00 | 53,134.35 | 39,284 |
| 2025-04-21 | 54,500.00 | 54,900.00 | 54,000.00 | 54,500.00 | 53,330.05 | 35,418 |
| 2025-04-18 | 53,400.00 | 54,400.00 | 52,300.00 | 54,300.00 | 53,134.35 | 39,928 |
| 2025-04-17 | 53,100.00 | 53,700.00 | 52,900.00 | 53,500.00 | 52,351.52 | 38,857 |
| 2025-04-16 | 53,000.00 | 53,600.00 | 52,900.00 | 53,100.00 | 51,960.11 | 29,775 |
| 2025-04-15 | 52,600.00 | 53,100.00 | 52,600.00 | 52,900.00 | 51,764.40 | 24,428 |
| 2025-04-14 | 53,100.00 | 53,100.00 | 52,400.00 | 52,700.00 | 51,568.69 | 26,806 |
| 2025-04-11 | 50,900.00 | 53,300.00 | 50,400.00 | 53,100.00 | 51,960.11 | 65,744 |
| 2025-04-10 | 50,400.00 | 51,800.00 | 50,300.00 | 51,400.00 | 50,296.60 | 46,217 |
| 2025-04-09 | 50,000.00 | 50,300.00 | 49,400.00 | 49,800.00 | 48,730.95 | 56,631 |
| 2025-04-08 | 51,000.00 | 51,900.00 | 50,200.00 | 50,500.00 | 49,415.92 | 52,364 |
| 2025-04-07 | 51,500.00 | 52,000.00 | 50,300.00 | 51,100.00 | 50,003.04 | 70,083 |
| 2025-04-04 | 52,000.00 | 53,100.00 | 51,700.00 | 53,100.00 | 51,960.11 | 43,346 |
| 2025-04-03 | 52,000.00 | 52,700.00 | 51,600.00 | 52,700.00 | 51,568.69 | 34,424 |
| 2025-04-02 | 51,100.00 | 53,300.00 | 51,000.00 | 52,800.00 | 51,666.55 | 113,755 |
| 2025-04-01 | 49,800.00 | 51,200.00 | 49,750.00 | 51,100.00 | 50,003.04 | 43,438 |
| 2025-03-31 | 50,200.00 | 50,300.00 | 49,400.00 | 49,850.00 | 48,779.87 | 29,490 |
| 2025-03-28 | 50,600.00 | 51,100.00 | 50,100.00 | 50,700.00 | 49,611.63 | 29,495 |
| 2025-03-27 | 50,500.00 | 51,300.00 | 50,500.00 | 50,600.00 | 49,513.77 | 19,195 |
| 2025-03-26 | 51,200.00 | 51,400.00 | 50,600.00 | 51,200.00 | 50,100.89 | 37,928 |
| 2025-03-25 | 50,700.00 | 51,500.00 | 50,500.00 | 50,800.00 | 49,709.48 | 17,160 |
| 2025-03-24 | 50,400.00 | 51,400.00 | 50,200.00 | 50,700.00 | 49,611.63 | 26,005 |
| 2025-03-21 | 50,800.00 | 51,000.00 | 50,100.00 | 50,500.00 | 49,415.92 | 25,533 |
| 2025-03-20 | 50,300.00 | 51,500.00 | 50,300.00 | 51,000.00 | 49,905.19 | 41,303 |
| 2025-03-19 | 49,900.00 | 50,700.00 | 49,750.00 | 50,300.00 | 49,220.21 | 26,950 |
| 2025-03-18 | 50,800.00 | 50,900.00 | 49,950.00 | 50,000.00 | 48,926.65 | 33,473 |
| 2025-03-17 | 50,000.00 | 51,000.00 | 49,900.00 | 50,700.00 | 49,611.63 | 36,339 |
| 2025-03-14 | 49,900.00 | 50,500.00 | 49,850.00 | 50,000.00 | 48,926.65 | 39,531 |
| 2025-03-13 | 47,600.00 | 50,300.00 | 47,450.00 | 50,300.00 | 49,220.21 | 131,640 |
| 2025-03-12 | 46,050.00 | 48,000.00 | 46,050.00 | 47,600.00 | 46,578.18 | 57,303 |
| 2025-03-11 | 46,300.00 | 46,650.00 | 45,550.00 | 45,950.00 | 44,963.60 | 69,401 |
| 2025-03-10 | 46,850.00 | 47,250.00 | 46,600.00 | 47,000.00 | 45,991.06 | 29,135 |
| 2025-03-07 | 47,100.00 | 47,450.00 | 47,000.00 | 47,000.00 | 45,991.06 | 25,439 |
| 2025-03-06 | 47,350.00 | 47,500.00 | 47,000.00 | 47,300.00 | 46,284.62 | 16,993 |
| 2025-03-05 | 47,150.00 | 47,750.00 | 46,950.00 | 47,150.00 | 46,137.84 | 36,401 |
| 2025-03-04 | 47,650.00 | 48,350.00 | 47,250.00 | 47,300.00 | 46,284.62 | 43,194 |
| 2025-02-28 | 48,400.00 | 48,750.00 | 47,800.00 | 47,900.00 | 46,871.74 | 79,818 |
| 2025-02-27 | 48,800.00 | 48,950.00 | 48,200.00 | 48,700.00 | 47,654.56 | 55,569 |
| 2025-02-26 | 49,300.00 | 49,500.00 | 48,750.00 | 49,400.00 | 47,165.30 | 50,990 |
| 2025-02-25 | 49,000.00 | 49,350.00 | 48,750.00 | 49,200.00 | 46,974.34 | 30,550 |
| 2025-02-24 | 49,700.00 | 49,750.00 | 48,950.00 | 49,250.00 | 47,022.08 | 43,218 |
| 2025-02-21 | 49,750.00 | 50,300.00 | 49,400.00 | 49,550.00 | 47,308.51 | 34,929 |
| 2025-02-20 | 49,400.00 | 49,700.00 | 49,200.00 | 49,700.00 | 47,451.72 | 34,807 |
| 2025-02-19 | 48,750.00 | 49,950.00 | 48,600.00 | 49,750.00 | 47,499.46 | 48,320 |
| 2025-02-18 | 49,000.00 | 49,300.00 | 48,350.00 | 48,750.00 | 46,544.70 | 47,956 |
| 2025-02-17 | 49,950.00 | 50,000.00 | 48,900.00 | 48,950.00 | 46,735.65 | 37,955 |
| 2025-02-14 | 49,200.00 | 50,200.00 | 49,200.00 | 49,700.00 | 47,451.72 | 56,498 |
| 2025-02-13 | 49,300.00 | 50,100.00 | 48,850.00 | 49,150.00 | 46,926.60 | 50,701 |
| 2025-02-12 | 49,500.00 | 49,500.00 | 47,500.00 | 49,150.00 | 46,926.60 | 126,801 |
| 2025-02-11 | 50,100.00 | 50,100.00 | 49,100.00 | 49,600.00 | 47,356.25 | 34,462 |
| 2025-02-10 | 48,850.00 | 50,300.00 | 48,650.00 | 49,300.00 | 47,069.82 | 36,367 |
| 2025-02-07 | 48,900.00 | 49,500.00 | 48,900.00 | 49,150.00 | 46,926.60 | 22,440 |
| 2025-02-06 | 49,250.00 | 49,550.00 | 48,800.00 | 49,200.00 | 46,974.34 | 29,100 |
| 2025-02-05 | 48,050.00 | 49,300.00 | 48,000.00 | 49,000.00 | 46,783.39 | 31,190 |
| 2025-02-04 | 48,300.00 | 48,650.00 | 47,750.00 | 48,050.00 | 45,876.37 | 46,497 |
| 2025-02-03 | 48,400.00 | 48,850.00 | 47,450.00 | 47,850.00 | 45,685.41 | 68,807 |
| 2025-01-31 | 50,200.00 | 50,200.00 | 48,850.00 | 49,000.00 | 46,783.39 | 54,822 |
| 2025-01-24 | 50,500.00 | 51,000.00 | 49,600.00 | 49,950.00 | 47,690.41 | 30,367 |
| 2025-01-23 | 51,500.00 | 51,800.00 | 50,600.00 | 50,600.00 | 48,311.01 | 25,352 |
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.