Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

DUAL Co., Ltd. (016740) Historical Prices

KR:016740 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20264,115.004,195.003,980.004,120.004,120.00-0.48%44,0410.78
Nov 10, 20264,240.004,265.004,140.004,140.004,140.00-2.93%37,0710.65
Nov 09, 20264,265.004,315.004,125.004,280.004,280.00+0.35%77,8301.40
Nov 06, 20264,180.004,300.004,110.004,265.004,265.00-0.35%55,3901.00
Nov 05, 20264,295.004,395.004,230.004,280.004,280.00-1.04%88,3641.62
Nov 04, 20264,335.004,335.004,242.004,325.004,325.00+0.12%55,3781.03
Nov 03, 20264,315.004,335.004,210.004,320.004,320.00+0.12%36,9160.68
Nov 02, 20264,275.004,360.004,275.004,315.004,315.00-0.58%41,8270.78
Oct 30, 20264,365.004,390.004,265.004,340.004,340.00-0.12%58,7971.10
Oct 29, 20264,390.004,390.004,250.004,345.004,345.00+0.46%50,2930.94
Oct 28, 20264,400.004,400.004,250.004,325.004,325.00+0.35%63,0811.16
Oct 27, 20264,390.004,400.004,245.004,310.004,310.00+2.01%80,8331.52
Oct 26, 20264,095.004,275.004,055.004,225.004,225.00+3.17%147,0362.85
Oct 23, 20263,980.004,100.003,980.004,095.004,095.00+1.99%108,3912.15
Oct 22, 20263,980.004,050.003,980.004,015.004,015.00+0.88%31,0650.62
Oct 21, 20263,975.004,020.003,920.003,980.003,980.00+0.13%38,6980.76
Oct 20, 20263,925.003,990.003,910.003,975.003,975.00-0.38%39,2980.78
Oct 19, 20263,840.003,990.003,840.003,990.003,990.00+0.13%6,3790.13
Oct 16, 20263,895.003,990.003,895.003,985.003,985.00+1.66%50,7381.01
Oct 15, 20263,975.003,975.003,855.003,920.003,920.00-1.75%39,2060.78
Oct 14, 20263,995.004,020.003,935.003,990.003,990.00+0.63%29,8420.60
Oct 13, 20263,915.003,970.003,870.003,965.003,965.00-0.38%42,3850.85
Oct 12, 20263,990.004,040.003,930.003,980.003,980.00-0.38%43,3990.87
Oct 09, 20263,995.004,025.003,955.003,995.003,995.000.00%00.00
Oct 08, 20264,000.004,025.003,955.003,995.003,995.00-1.24%46,0630.90
Oct 07, 20263,945.004,055.003,945.004,045.004,045.00+1.13%32,1240.63
Oct 06, 20263,980.004,025.003,910.004,000.004,000.00+0.88%22,6890.44
Oct 05, 20263,965.004,030.003,960.003,965.003,965.000.00%00.00
Oct 02, 20264,030.004,030.003,960.003,965.003,965.00-1.25%11,5290.22
Oct 01, 20263,965.004,020.003,940.004,015.004,015.00+0.50%13,0930.25
Sep 30, 20263,995.004,000.003,920.003,995.003,995.00+0.13%26,9540.49
Sep 29, 20264,055.004,055.003,920.003,990.003,990.00+0.50%7,2740.13
Sep 28, 20264,050.004,050.003,970.003,970.003,970.00-1.24%15,9810.28
Sep 25, 20264,020.004,070.003,955.004,020.004,020.000.00%00.00
Sep 24, 20264,020.004,070.003,955.004,020.004,020.000.00%00.00
Sep 23, 20263,975.004,070.003,955.004,020.004,020.00+0.63%48,4800.83
Sep 22, 20263,960.004,015.003,960.003,995.003,995.00-0.13%21,2240.36
Sep 21, 20264,025.004,025.003,945.004,000.004,000.00+0.13%20,0340.34
Sep 18, 20263,995.004,020.003,930.003,995.003,995.00+0.50%36,7570.60
Sep 17, 20263,950.004,055.003,935.003,975.003,975.000.00%52,1410.85
Sep 16, 20263,925.004,005.003,915.003,975.003,975.00+0.51%51,4580.82
Sep 15, 20264,010.004,010.003,920.003,955.003,955.00-1.00%81,1971.30
Sep 14, 20264,020.004,020.003,930.003,995.003,995.00-0.62%12,8930.20
Sep 11, 20264,020.004,035.003,930.004,020.004,020.00+0.12%54,6830.87
Sep 10, 20264,025.004,040.003,880.004,015.004,015.00+0.88%92,8481.48
Sep 09, 20264,060.004,600.003,900.003,980.003,980.00+8.15%1,003,24521.06
Sep 08, 20263,670.003,715.003,655.003,680.003,680.00-0.81%55,1611.15
Sep 07, 20263,755.003,755.003,685.003,710.003,710.00-1.72%20,5790.42
Sep 04, 20263,750.003,780.003,655.003,775.003,775.00-0.13%19,5700.40
Sep 03, 20263,715.003,785.003,710.003,780.003,780.00+1.75%37,1700.74