DoubleU Games Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 51,900.00 | 51,900.00 | 50,800.00 | 51,700.00 | 49,361.25 | 42,915 |
| 2025-01-21 | 50,700.00 | 51,800.00 | 50,500.00 | 51,700.00 | 49,361.25 | 41,364 |
| 2025-01-20 | 50,800.00 | 51,000.00 | 50,400.00 | 50,600.00 | 48,311.01 | 21,560 |
| 2025-01-17 | 49,950.00 | 51,000.00 | 49,950.00 | 50,800.00 | 48,501.96 | 52,701 |
| 2025-01-16 | 49,850.00 | 50,100.00 | 49,650.00 | 50,100.00 | 47,833.63 | 33,633 |
| 2025-01-15 | 49,650.00 | 49,900.00 | 49,450.00 | 49,800.00 | 47,547.20 | 24,748 |
| 2025-01-14 | 50,000.00 | 50,000.00 | 49,350.00 | 49,650.00 | 47,403.99 | 38,842 |
| 2025-01-13 | 49,700.00 | 50,100.00 | 49,250.00 | 49,950.00 | 47,690.41 | 45,560 |
| 2025-01-10 | 50,700.00 | 51,000.00 | 49,600.00 | 49,750.00 | 47,499.46 | 66,792 |
| 2025-01-09 | 50,600.00 | 51,200.00 | 50,400.00 | 51,000.00 | 48,692.92 | 50,662 |
| 2025-01-08 | 51,900.00 | 53,000.00 | 50,500.00 | 50,700.00 | 48,406.49 | 70,600 |
| 2025-01-07 | 52,000.00 | 52,300.00 | 51,300.00 | 51,800.00 | 49,456.73 | 31,012 |
| 2025-01-06 | 52,300.00 | 52,500.00 | 51,400.00 | 52,100.00 | 49,743.16 | 42,775 |
| 2025-01-03 | 52,300.00 | 54,000.00 | 52,100.00 | 52,300.00 | 49,934.11 | 45,531 |
| 2025-01-02 | 53,900.00 | 54,300.00 | 51,900.00 | 52,500.00 | 50,125.06 | 56,352 |
| 2024-12-30 | 53,400.00 | 54,300.00 | 52,800.00 | 53,900.00 | 51,461.73 | 43,879 |
| 2024-12-27 | 54,100.00 | 54,300.00 | 52,600.00 | 53,000.00 | 50,602.44 | 54,436 |
| 2024-12-26 | 54,600.00 | 55,000.00 | 54,200.00 | 54,300.00 | 51,843.63 | 24,095 |
| 2024-12-24 | 55,200.00 | 55,300.00 | 54,200.00 | 54,800.00 | 52,321.02 | 31,044 |
| 2024-12-23 | 54,200.00 | 55,300.00 | 53,900.00 | 55,200.00 | 52,702.92 | 40,530 |
| 2024-12-20 | 54,400.00 | 55,800.00 | 53,300.00 | 53,800.00 | 51,366.25 | 76,270 |
| 2024-12-19 | 52,800.00 | 54,500.00 | 51,800.00 | 54,400.00 | 51,939.11 | 95,507 |
| 2024-12-18 | 53,600.00 | 53,900.00 | 52,100.00 | 52,800.00 | 50,411.49 | 39,289 |
| 2024-12-17 | 54,300.00 | 54,400.00 | 53,200.00 | 53,700.00 | 51,270.78 | 37,522 |
| 2024-12-16 | 55,100.00 | 55,100.00 | 53,700.00 | 54,300.00 | 51,843.63 | 41,494 |
| 2024-12-13 | 53,300.00 | 54,900.00 | 53,300.00 | 54,700.00 | 52,225.54 | 56,705 |
| 2024-12-12 | 53,900.00 | 54,000.00 | 53,200.00 | 53,400.00 | 50,984.35 | 44,914 |
| 2024-12-11 | 53,500.00 | 54,700.00 | 53,200.00 | 53,500.00 | 51,079.82 | 75,567 |
| 2024-12-10 | 51,900.00 | 53,900.00 | 51,300.00 | 53,400.00 | 50,984.35 | 48,025 |
| 2024-12-09 | 53,200.00 | 53,200.00 | 51,700.00 | 51,900.00 | 49,552.20 | 72,943 |
| 2024-12-06 | 53,200.00 | 53,400.00 | 51,800.00 | 53,200.00 | 50,793.39 | 59,578 |
| 2024-12-05 | 52,100.00 | 53,300.00 | 52,000.00 | 52,900.00 | 50,506.97 | 64,822 |
| 2024-12-04 | 50,600.00 | 52,800.00 | 49,950.00 | 52,100.00 | 49,743.16 | 79,927 |
| 2024-12-03 | 51,200.00 | 52,100.00 | 50,900.00 | 51,700.00 | 49,361.25 | 39,316 |
| 2024-12-02 | 51,300.00 | 52,000.00 | 50,500.00 | 50,800.00 | 48,501.96 | 37,427 |
| 2024-11-29 | 50,100.00 | 51,600.00 | 49,650.00 | 51,300.00 | 48,979.35 | 53,456 |
| 2024-11-28 | 49,400.00 | 50,100.00 | 49,150.00 | 49,900.00 | 47,642.68 | 33,272 |
| 2024-11-27 | 49,250.00 | 49,800.00 | 48,950.00 | 49,350.00 | 47,117.56 | 27,253 |
| 2024-11-26 | 48,800.00 | 49,350.00 | 48,300.00 | 49,350.00 | 47,117.56 | 21,462 |
| 2024-11-25 | 49,250.00 | 49,300.00 | 48,800.00 | 49,250.00 | 47,022.08 | 27,697 |
| 2024-11-22 | 48,750.00 | 49,300.00 | 48,450.00 | 48,900.00 | 46,687.91 | 27,943 |
| 2024-11-21 | 48,050.00 | 48,900.00 | 47,550.00 | 48,500.00 | 46,306.01 | 27,213 |
| 2024-11-20 | 47,350.00 | 48,100.00 | 47,200.00 | 47,800.00 | 45,637.67 | 23,686 |
| 2024-11-19 | 47,350.00 | 47,800.00 | 47,250.00 | 47,550.00 | 45,398.98 | 15,319 |
| 2024-11-18 | 46,550.00 | 48,350.00 | 46,200.00 | 47,600.00 | 45,446.72 | 29,432 |
| 2024-11-15 | 47,300.00 | 47,600.00 | 46,550.00 | 47,000.00 | 44,873.86 | 46,271 |
| 2024-11-14 | 48,950.00 | 48,950.00 | 46,900.00 | 47,300.00 | 45,160.29 | 74,840 |
| 2024-11-13 | 46,700.00 | 49,200.00 | 46,500.00 | 48,550.00 | 46,353.75 | 80,326 |
| 2024-11-12 | 49,500.00 | 49,550.00 | 45,800.00 | 47,150.00 | 45,017.08 | 182,362 |
| 2024-11-11 | 50,000.00 | 51,000.00 | 50,000.00 | 50,100.00 | 47,833.63 | 39,978 |
| 2024-11-08 | 51,400.00 | 51,400.00 | 50,100.00 | 50,700.00 | 48,406.49 | 50,355 |
| 2024-11-07 | 52,300.00 | 52,400.00 | 50,900.00 | 51,100.00 | 48,788.39 | 44,181 |
| 2024-11-06 | 51,900.00 | 52,700.00 | 51,500.00 | 52,700.00 | 50,316.01 | 49,273 |
| 2024-11-05 | 52,900.00 | 53,200.00 | 51,300.00 | 51,600.00 | 49,265.77 | 39,967 |
| 2024-11-04 | 53,400.00 | 53,800.00 | 52,500.00 | 52,800.00 | 50,411.49 | 47,357 |
| 2024-11-01 | 52,800.00 | 53,700.00 | 52,400.00 | 53,200.00 | 50,793.39 | 58,117 |
| 2024-10-31 | 51,900.00 | 53,300.00 | 51,800.00 | 53,200.00 | 50,793.39 | 92,442 |
| 2024-10-30 | 50,900.00 | 52,300.00 | 50,500.00 | 52,100.00 | 49,743.16 | 67,324 |
| 2024-10-29 | 50,200.00 | 51,000.00 | 50,200.00 | 50,600.00 | 48,311.01 | 20,053 |
| 2024-10-28 | 50,000.00 | 50,600.00 | 50,000.00 | 50,500.00 | 48,215.53 | 25,694 |
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.