DoubleU Games Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 56,100.00 | 57,400.00 | 55,800.00 | 55,800.00 | 55,800.00 | 35,611 |
| 2026-10-15 | 56,700.00 | 56,900.00 | 55,400.00 | 56,300.00 | 56,300.00 | 61,462 |
| 2026-10-14 | 57,800.00 | 57,800.00 | 56,200.00 | 56,200.00 | 56,200.00 | 100,510 |
| 2026-10-13 | 57,500.00 | 57,600.00 | 56,600.00 | 57,300.00 | 57,300.00 | 87,268 |
| 2026-10-12 | 57,400.00 | 58,300.00 | 57,000.00 | 57,500.00 | 57,500.00 | 31,797 |
| 2026-10-08 | 56,700.00 | 57,700.00 | 56,200.00 | 57,700.00 | 57,700.00 | 60,395 |
| 2026-10-07 | 56,200.00 | 57,500.00 | 56,000.00 | 57,300.00 | 57,300.00 | 56,380 |
| 2026-10-06 | 58,700.00 | 58,700.00 | 56,400.00 | 56,700.00 | 56,700.00 | 32,059 |
| 2026-10-02 | 58,500.00 | 59,000.00 | 57,600.00 | 58,500.00 | 58,500.00 | 19,970 |
| 2026-10-01 | 58,400.00 | 58,500.00 | 57,600.00 | 58,200.00 | 58,200.00 | 22,737 |
| 2026-09-30 | 59,100.00 | 59,200.00 | 57,600.00 | 58,000.00 | 58,000.00 | 50,251 |
| 2026-09-29 | 59,200.00 | 59,200.00 | 58,000.00 | 58,900.00 | 58,900.00 | 53,340 |
| 2026-09-28 | 58,000.00 | 59,300.00 | 57,600.00 | 58,900.00 | 58,900.00 | 26,972 |
| 2026-09-23 | 58,900.00 | 58,900.00 | 57,500.00 | 58,300.00 | 58,300.00 | 41,666 |
| 2026-09-22 | 58,700.00 | 58,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | 30,630 |
| 2026-09-21 | 57,800.00 | 58,800.00 | 57,600.00 | 58,300.00 | 58,300.00 | 21,995 |
| 2026-09-18 | 59,200.00 | 59,200.00 | 57,500.00 | 58,000.00 | 58,000.00 | 60,480 |
| 2026-09-17 | 57,700.00 | 59,100.00 | 57,100.00 | 58,800.00 | 58,800.00 | 45,598 |
| 2026-09-16 | 58,000.00 | 58,600.00 | 57,000.00 | 57,200.00 | 57,200.00 | 33,064 |
| 2026-09-15 | 57,600.00 | 58,600.00 | 57,300.00 | 58,000.00 | 58,000.00 | 46,597 |
| 2026-09-14 | 58,100.00 | 58,800.00 | 57,200.00 | 58,600.00 | 58,600.00 | 45,460 |
| 2026-09-11 | 55,600.00 | 58,900.00 | 55,200.00 | 58,100.00 | 58,100.00 | 71,611 |
| 2026-09-10 | 55,000.00 | 56,800.00 | 54,800.00 | 56,200.00 | 56,200.00 | 70,325 |
| 2026-09-09 | 55,700.00 | 56,800.00 | 54,600.00 | 55,900.00 | 55,900.00 | 81,311 |
| 2026-09-08 | 56,800.00 | 57,100.00 | 55,800.00 | 56,100.00 | 56,100.00 | 28,073 |
| 2026-09-07 | 57,400.00 | 57,700.00 | 55,800.00 | 56,300.00 | 56,300.00 | 35,456 |
| 2026-09-04 | 58,100.00 | 58,500.00 | 57,000.00 | 57,200.00 | 57,200.00 | 34,605 |
| 2026-09-03 | 57,600.00 | 58,300.00 | 56,800.00 | 58,000.00 | 58,000.00 | 43,512 |
| 2026-09-02 | 58,100.00 | 58,700.00 | 56,300.00 | 57,500.00 | 57,500.00 | 46,976 |
| 2026-09-01 | 58,000.00 | 59,100.00 | 57,500.00 | 58,500.00 | 58,500.00 | 66,087 |
| 2026-08-31 | 59,500.00 | 59,500.00 | 57,600.00 | 58,500.00 | 58,500.00 | 27,417 |
| 2026-08-28 | 56,700.00 | 59,200.00 | 56,700.00 | 59,200.00 | 59,200.00 | 43,167 |
| 2026-08-27 | 59,500.00 | 59,700.00 | 57,000.00 | 57,200.00 | 57,200.00 | 29,951 |
| 2026-08-26 | 58,100.00 | 59,300.00 | 57,600.00 | 58,900.00 | 58,900.00 | 18,860 |
| 2026-08-25 | 58,700.00 | 58,800.00 | 57,400.00 | 58,100.00 | 58,100.00 | 28,405 |
| 2026-08-24 | 59,400.00 | 59,500.00 | 58,200.00 | 58,800.00 | 58,800.00 | 24,178 |
| 2026-08-21 | 55,700.00 | 59,600.00 | 55,200.00 | 59,400.00 | 59,400.00 | 81,180 |
| 2026-08-20 | 57,200.00 | 57,900.00 | 55,800.00 | 56,200.00 | 56,200.00 | 112,318 |
| 2026-08-19 | 58,400.00 | 58,900.00 | 55,600.00 | 57,700.00 | 57,700.00 | 51,651 |
| 2026-08-18 | 61,000.00 | 61,100.00 | 58,500.00 | 58,800.00 | 58,800.00 | 58,072 |
| 2026-08-14 | 61,200.00 | 62,100.00 | 61,000.00 | 61,600.00 | 61,600.00 | 51,900 |
| 2026-08-13 | 62,300.00 | 63,000.00 | 60,500.00 | 61,700.00 | 61,700.00 | 50,770 |
| 2026-08-12 | 64,500.00 | 65,100.00 | 61,600.00 | 62,000.00 | 62,000.00 | 83,035 |
| 2026-08-11 | 61,600.00 | 62,600.00 | 60,700.00 | 61,800.00 | 61,800.00 | 44,738 |
| 2026-08-10 | 61,700.00 | 62,500.00 | 60,700.00 | 61,600.00 | 61,600.00 | 26,309 |
| 2026-08-07 | 61,500.00 | 63,000.00 | 61,200.00 | 62,300.00 | 62,300.00 | 34,159 |
| 2026-08-06 | 61,300.00 | 62,100.00 | 60,900.00 | 62,100.00 | 62,100.00 | 34,339 |
| 2026-08-05 | 60,900.00 | 62,600.00 | 60,100.00 | 60,900.00 | 60,900.00 | 43,215 |
| 2026-08-04 | 59,500.00 | 61,600.00 | 59,500.00 | 61,500.00 | 61,500.00 | 27,249 |
| 2026-08-03 | 58,700.00 | 61,200.00 | 58,700.00 | 60,400.00 | 60,400.00 | 35,878 |
| 2026-07-31 | 60,100.00 | 61,400.00 | 57,600.00 | 60,100.00 | 60,100.00 | 77,422 |
| 2026-07-30 | 59,100.00 | 61,200.00 | 59,100.00 | 60,000.00 | 60,000.00 | 45,393 |
| 2026-07-29 | 60,000.00 | 61,400.00 | 57,000.00 | 58,500.00 | 58,500.00 | 66,128 |
| 2026-07-28 | 59,500.00 | 61,100.00 | 59,300.00 | 60,100.00 | 60,100.00 | 42,274 |
| 2026-07-27 | 61,100.00 | 62,100.00 | 60,000.00 | 61,200.00 | 61,200.00 | 49,734 |
| 2026-07-24 | 60,000.00 | 61,500.00 | 59,400.00 | 60,800.00 | 60,800.00 | 66,401 |
| 2026-07-23 | 59,600.00 | 61,500.00 | 59,100.00 | 60,500.00 | 60,500.00 | 94,364 |
| 2026-07-22 | 60,100.00 | 61,500.00 | 59,900.00 | 59,900.00 | 59,900.00 | 59,157 |
| 2026-07-21 | 58,900.00 | 60,300.00 | 58,000.00 | 59,200.00 | 59,200.00 | 63,503 |
| 2026-07-20 | 62,300.00 | 62,300.00 | 58,300.00 | 60,300.00 | 60,300.00 | 64,624 |
Page 1 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.