DoubleUGames Co., Ltd.(KR:192080)
₩59,200.00+300.00 (+0.51%)
KR:192080
DoubleUGames Co., Ltd. historical prices
₩59,200.00
At close:+300.00 (+0.51%)
Want to see KR:192080 full AI Analyst Report?
DoubleUGames Co., Ltd. (192080) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59,200.00 | 60,700.00 | 58,000.00 | 59,200.00 | 59,200.00 | +0.51% | 60,034 | 1.39 |
| Nov 10, 2026 | 58,300.00 | 59,500.00 | 56,700.00 | 58,900.00 | 58,900.00 | +7.09% | 84,739 | 1.98 |
| Nov 09, 2026 | 55,600.00 | 55,900.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.91% | 35,548 | 0.82 |
| Nov 06, 2026 | 55,700.00 | 55,900.00 | 53,800.00 | 55,000.00 | 55,000.00 | -1.43% | 59,207 | 1.37 |
| Nov 05, 2026 | 55,700.00 | 56,800.00 | 55,000.00 | 55,800.00 | 55,800.00 | +2.20% | 51,039 | 1.19 |
| Nov 04, 2026 | 54,000.00 | 55,500.00 | 52,800.00 | 54,600.00 | 54,600.00 | -0.73% | 34,721 | 0.81 |
| Nov 03, 2026 | 54,300.00 | 55,000.00 | 53,900.00 | 55,000.00 | 55,000.00 | +1.29% | 38,287 | 0.89 |
| Nov 02, 2026 | 54,900.00 | 55,000.00 | 53,400.00 | 54,300.00 | 54,300.00 | -1.09% | 27,279 | 0.63 |
| Oct 30, 2026 | 54,700.00 | 55,700.00 | 53,700.00 | 54,900.00 | 54,900.00 | +1.48% | 69,392 | 1.64 |
| Oct 29, 2026 | 53,200.00 | 54,500.00 | 53,200.00 | 54,100.00 | 54,100.00 | +0.19% | 23,145 | 0.54 |
| Oct 28, 2026 | 52,800.00 | 55,000.00 | 52,400.00 | 54,000.00 | 54,000.00 | +2.86% | 63,781 | 1.49 |
| Oct 27, 2026 | 53,200.00 | 53,400.00 | 52,300.00 | 52,500.00 | 52,500.00 | +0.19% | 34,911 | 0.81 |
| Oct 26, 2026 | 52,500.00 | 53,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | -1.32% | 26,067 | 0.60 |
| Oct 23, 2026 | 54,400.00 | 54,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | -2.39% | 51,603 | 1.19 |
| Oct 22, 2026 | 54,600.00 | 56,100.00 | 54,100.00 | 54,400.00 | 54,400.00 | -2.16% | 47,703 | 1.10 |
| Oct 21, 2026 | 56,400.00 | 56,400.00 | 54,600.00 | 55,600.00 | 55,600.00 | -0.71% | 44,730 | 1.02 |
| Oct 20, 2026 | 55,700.00 | 57,100.00 | 55,500.00 | 56,000.00 | 56,000.00 | -0.18% | 37,316 | 0.83 |
| Oct 19, 2026 | 56,000.00 | 56,900.00 | 54,800.00 | 56,100.00 | 56,100.00 | +0.54% | 29,094 | 0.64 |
| Oct 16, 2026 | 56,100.00 | 57,400.00 | 55,800.00 | 55,800.00 | 55,800.00 | -0.89% | 35,785 | 0.78 |
| Oct 15, 2026 | 56,700.00 | 56,900.00 | 55,400.00 | 56,300.00 | 56,300.00 | +0.18% | 61,462 | 1.34 |
| Oct 14, 2026 | 57,800.00 | 57,800.00 | 56,200.00 | 56,200.00 | 56,200.00 | -1.92% | 100,510 | 2.28 |
| Oct 13, 2026 | 57,500.00 | 57,600.00 | 56,600.00 | 57,300.00 | 57,300.00 | -0.35% | 87,268 | 2.02 |
| Oct 12, 2026 | 57,400.00 | 58,300.00 | 57,000.00 | 57,500.00 | 57,500.00 | -0.35% | 31,797 | 0.73 |
| Oct 09, 2026 | 57,700.00 | 57,700.00 | 56,200.00 | 57,700.00 | 57,700.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56,700.00 | 57,700.00 | 56,200.00 | 57,700.00 | 57,700.00 | +0.70% | 60,395 | 1.36 |
| Oct 07, 2026 | 56,200.00 | 57,500.00 | 56,000.00 | 57,300.00 | 57,300.00 | +1.06% | 56,380 | 1.26 |
| Oct 06, 2026 | 58,700.00 | 58,700.00 | 56,400.00 | 56,700.00 | 56,700.00 | -3.08% | 32,059 | 0.70 |
| Oct 05, 2026 | 58,500.00 | 59,000.00 | 57,600.00 | 58,500.00 | 58,500.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 58,500.00 | 59,000.00 | 57,600.00 | 58,500.00 | 58,500.00 | +0.52% | 19,970 | 0.42 |
| Oct 01, 2026 | 58,400.00 | 58,500.00 | 57,600.00 | 58,200.00 | 58,200.00 | +0.34% | 22,737 | 0.48 |
| Sep 30, 2026 | 59,100.00 | 59,200.00 | 57,600.00 | 58,000.00 | 58,000.00 | -1.53% | 50,251 | 1.05 |
| Sep 29, 2026 | 59,200.00 | 59,200.00 | 58,000.00 | 58,900.00 | 58,900.00 | 0.00% | 53,340 | 1.11 |
| Sep 28, 2026 | 58,000.00 | 59,300.00 | 57,600.00 | 58,900.00 | 58,900.00 | +1.03% | 26,972 | 0.55 |
| Sep 25, 2026 | 58,300.00 | 58,900.00 | 57,500.00 | 58,300.00 | 58,300.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 58,300.00 | 58,900.00 | 57,500.00 | 58,300.00 | 58,300.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 58,900.00 | 58,900.00 | 57,500.00 | 58,300.00 | 58,300.00 | -0.51% | 41,666 | 0.80 |
| Sep 22, 2026 | 58,700.00 | 58,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | +0.51% | 30,630 | 0.58 |
| Sep 21, 2026 | 57,800.00 | 58,800.00 | 57,600.00 | 58,300.00 | 58,300.00 | +0.52% | 21,995 | 0.41 |
| Sep 18, 2026 | 59,200.00 | 59,200.00 | 57,500.00 | 58,000.00 | 58,000.00 | -1.36% | 60,480 | 1.12 |
| Sep 17, 2026 | 57,700.00 | 59,100.00 | 57,100.00 | 58,800.00 | 58,800.00 | +2.80% | 45,598 | 0.84 |
| Sep 16, 2026 | 58,000.00 | 58,600.00 | 57,000.00 | 57,200.00 | 57,200.00 | -1.38% | 33,064 | 0.58 |
| Sep 15, 2026 | 57,600.00 | 58,600.00 | 57,300.00 | 58,000.00 | 58,000.00 | -1.02% | 46,463 | 0.81 |
| Sep 14, 2026 | 58,100.00 | 58,800.00 | 57,200.00 | 58,600.00 | 58,600.00 | +0.86% | 45,460 | 0.79 |
| Sep 11, 2026 | 55,600.00 | 58,900.00 | 55,200.00 | 58,100.00 | 58,100.00 | +3.38% | 71,611 | 1.24 |
| Sep 10, 2026 | 55,000.00 | 56,800.00 | 54,800.00 | 56,200.00 | 56,200.00 | +0.54% | 70,325 | 1.21 |
| Sep 09, 2026 | 55,700.00 | 56,800.00 | 54,600.00 | 55,900.00 | 55,900.00 | -0.36% | 81,311 | 1.39 |
| Sep 08, 2026 | 56,800.00 | 57,100.00 | 55,800.00 | 56,100.00 | 56,100.00 | -0.36% | 28,073 | 0.44 |
| Sep 07, 2026 | 57,400.00 | 57,700.00 | 55,800.00 | 56,300.00 | 56,300.00 | -1.57% | 35,456 | 0.55 |
| Sep 04, 2026 | 58,100.00 | 58,500.00 | 57,000.00 | 57,200.00 | 57,200.00 | -1.38% | 34,605 | 0.52 |
| Sep 03, 2026 | 57,600.00 | 58,300.00 | 56,800.00 | 58,000.00 | 58,000.00 | +0.87% | 43,512 | 0.65 |
