DoubleU Games Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 50,000.00 | 50,900.00 | 49,700.00 | 50,200.00 | 47,929.11 | 26,093 |
| 2024-10-24 | 50,800.00 | 51,000.00 | 49,350.00 | 50,200.00 | 47,929.11 | 46,606 |
| 2024-10-23 | 50,700.00 | 51,400.00 | 50,500.00 | 50,800.00 | 48,501.96 | 46,249 |
| 2024-10-22 | 50,600.00 | 51,100.00 | 50,300.00 | 50,800.00 | 48,501.96 | 39,565 |
| 2024-10-21 | 51,300.00 | 51,600.00 | 50,300.00 | 50,800.00 | 48,501.96 | 61,826 |
| 2024-10-18 | 52,000.00 | 52,400.00 | 51,200.00 | 51,500.00 | 49,170.30 | 40,527 |
| 2024-10-17 | 52,700.00 | 53,200.00 | 51,900.00 | 52,000.00 | 49,647.68 | 64,735 |
| 2024-10-16 | 51,700.00 | 52,700.00 | 51,300.00 | 52,300.00 | 49,934.11 | 76,934 |
| 2024-10-15 | 50,200.00 | 51,700.00 | 50,200.00 | 51,600.00 | 49,265.77 | 105,377 |
| 2024-10-14 | 49,750.00 | 50,200.00 | 49,450.00 | 50,100.00 | 47,833.63 | 23,156 |
| 2024-10-11 | 50,200.00 | 50,300.00 | 49,550.00 | 49,750.00 | 47,499.46 | 36,823 |
| 2024-10-10 | 50,500.00 | 50,500.00 | 49,800.00 | 49,900.00 | 47,642.68 | 39,543 |
| 2024-10-08 | 49,350.00 | 50,800.00 | 49,050.00 | 50,500.00 | 48,215.53 | 79,039 |
| 2024-10-07 | 49,600.00 | 49,950.00 | 48,700.00 | 49,350.00 | 47,117.56 | 40,348 |
| 2024-10-04 | 49,450.00 | 49,900.00 | 48,850.00 | 49,500.00 | 47,260.77 | 33,441 |
| 2024-10-02 | 49,900.00 | 49,900.00 | 49,000.00 | 49,350.00 | 47,117.56 | 62,088 |
| 2024-09-30 | 49,200.00 | 51,400.00 | 49,000.00 | 50,000.00 | 47,738.15 | 107,954 |
| 2024-09-27 | 48,950.00 | 49,350.00 | 48,650.00 | 48,850.00 | 46,640.18 | 38,834 |
| 2024-09-26 | 49,000.00 | 49,000.00 | 48,450.00 | 48,700.00 | 46,496.96 | 51,470 |
| 2024-09-25 | 49,300.00 | 49,650.00 | 48,450.00 | 48,600.00 | 46,401.48 | 61,569 |
| 2024-09-24 | 49,600.00 | 49,600.00 | 48,450.00 | 49,300.00 | 47,069.82 | 61,589 |
| 2024-09-23 | 49,600.00 | 49,750.00 | 49,000.00 | 49,400.00 | 47,165.30 | 39,778 |
| 2024-09-20 | 48,850.00 | 49,650.00 | 48,550.00 | 49,450.00 | 47,213.03 | 75,011 |
| 2024-09-19 | 49,500.00 | 49,800.00 | 48,150.00 | 48,450.00 | 46,258.27 | 73,828 |
| 2024-09-13 | 48,600.00 | 48,650.00 | 47,650.00 | 48,450.00 | 46,258.27 | 30,553 |
| 2024-09-12 | 48,050.00 | 48,450.00 | 47,450.00 | 48,450.00 | 46,258.27 | 39,694 |
| 2024-09-11 | 47,750.00 | 48,250.00 | 47,150.00 | 47,800.00 | 45,637.67 | 39,688 |
| 2024-09-10 | 49,050.00 | 49,300.00 | 47,250.00 | 47,750.00 | 45,589.94 | 48,662 |
| 2024-09-09 | 48,700.00 | 49,500.00 | 48,500.00 | 49,050.00 | 46,831.13 | 30,589 |
| 2024-09-06 | 50,400.00 | 50,600.00 | 49,100.00 | 49,400.00 | 47,165.30 | 49,922 |
| 2024-09-05 | 48,850.00 | 50,700.00 | 48,800.00 | 50,300.00 | 48,024.58 | 111,690 |
| 2024-09-04 | 49,000.00 | 49,500.00 | 48,500.00 | 48,950.00 | 46,735.65 | 55,046 |
| 2024-09-03 | 50,000.00 | 50,700.00 | 49,800.00 | 50,100.00 | 47,833.63 | 41,170 |
| 2024-09-02 | 49,450.00 | 51,200.00 | 48,950.00 | 49,700.00 | 47,451.72 | 93,732 |
| 2024-08-30 | 50,000.00 | 50,000.00 | 48,500.00 | 49,200.00 | 46,974.34 | 52,989 |
| 2024-08-29 | 50,000.00 | 50,100.00 | 48,750.00 | 49,450.00 | 47,213.03 | 46,230 |
| 2024-08-28 | 50,300.00 | 50,500.00 | 49,800.00 | 50,100.00 | 47,833.63 | 41,624 |
| 2024-08-27 | 50,500.00 | 50,500.00 | 49,700.00 | 50,200.00 | 47,929.11 | 46,861 |
| 2024-08-26 | 50,500.00 | 50,800.00 | 49,500.00 | 50,300.00 | 48,024.58 | 69,077 |
| 2024-08-23 | 49,150.00 | 50,800.00 | 49,150.00 | 50,100.00 | 47,833.63 | 144,001 |
| 2024-08-22 | 47,400.00 | 49,200.00 | 47,050.00 | 49,150.00 | 46,926.60 | 194,525 |
| 2024-08-21 | 47,450.00 | 47,450.00 | 46,300.00 | 47,000.00 | 44,873.86 | 55,415 |
| 2024-08-20 | 45,400.00 | 47,400.00 | 45,200.00 | 47,350.00 | 45,208.03 | 117,701 |
| 2024-08-19 | 45,500.00 | 46,150.00 | 44,850.00 | 45,300.00 | 43,250.77 | 59,232 |
| 2024-08-16 | 45,600.00 | 46,050.00 | 45,050.00 | 45,200.00 | 43,155.29 | 44,564 |
| 2024-08-14 | 46,450.00 | 46,450.00 | 43,950.00 | 45,250.00 | 43,203.03 | 132,596 |
| 2024-08-13 | 46,700.00 | 47,650.00 | 45,800.00 | 46,300.00 | 44,205.53 | 212,825 |
| 2024-08-12 | 44,550.00 | 44,950.00 | 44,300.00 | 44,950.00 | 42,916.60 | 21,182 |
| 2024-08-09 | 44,100.00 | 44,850.00 | 44,050.00 | 44,200.00 | 42,200.53 | 28,413 |
| 2024-08-08 | 42,950.00 | 44,150.00 | 42,750.00 | 43,950.00 | 41,961.84 | 36,219 |
| 2024-08-07 | 42,550.00 | 44,050.00 | 42,250.00 | 43,250.00 | 41,293.50 | 41,260 |
| 2024-08-06 | 42,850.00 | 44,000.00 | 42,000.00 | 42,850.00 | 40,911.60 | 66,431 |
| 2024-08-05 | 44,650.00 | 44,650.00 | 40,500.00 | 42,000.00 | 40,100.05 | 204,341 |
| 2024-08-02 | 46,250.00 | 46,600.00 | 45,200.00 | 45,500.00 | 43,441.72 | 42,374 |
| 2024-08-01 | 46,350.00 | 47,100.00 | 46,200.00 | 46,800.00 | 44,682.91 | 43,655 |
| 2024-07-31 | 46,100.00 | 46,600.00 | 45,650.00 | 46,500.00 | 44,396.48 | 37,016 |
| 2024-07-30 | 44,850.00 | 45,950.00 | 44,700.00 | 45,750.00 | 43,680.41 | 35,895 |
| 2024-07-29 | 45,450.00 | 45,450.00 | 44,600.00 | 45,050.00 | 43,012.08 | 28,393 |
| 2024-07-26 | 45,450.00 | 45,700.00 | 45,000.00 | 45,300.00 | 43,250.77 | 21,736 |
| 2024-07-25 | 46,150.00 | 46,200.00 | 44,800.00 | 45,000.00 | 42,964.34 | 50,356 |
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.