Duoback Co., Ltd. (KOSDAQ:073190)
South Korea · Delayed Price · Currency is KRW 1,500.00
-45.00 (-2.91%)
At close: Feb 5, 2026
Duoback Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,530.00 | 1,542.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.91% | 6,648 |
| Feb 4, 2026 | 1,574.00 | 1,609.00 | 1,530.00 | 1,545.00 | 1,545.00 | -1.84% | 28,232 |
| Feb 3, 2026 | 1,486.00 | 1,628.00 | 1,486.00 | 1,574.00 | 1,574.00 | 4.93% | 50,238 |
| Feb 2, 2026 | 1,553.00 | 1,568.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.41% | 39,261 |
| Jan 30, 2026 | 1,546.00 | 1,663.00 | 1,522.00 | 1,553.00 | 1,553.00 | 0.52% | 59,854 |
| Jan 29, 2026 | 1,620.00 | 1,620.00 | 1,545.00 | 1,545.00 | 1,545.00 | -5.62% | 35,126 |
| Jan 28, 2026 | 1,550.00 | 1,650.00 | 1,533.00 | 1,637.00 | 1,637.00 | 6.99% | 120,678 |
| Jan 27, 2026 | 1,524.00 | 1,540.00 | 1,490.00 | 1,530.00 | 1,530.00 | 0.66% | 55,001 |
| Jan 26, 2026 | 1,524.00 | 1,528.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.46% | 43,084 |
| Jan 23, 2026 | 1,517.00 | 1,517.00 | 1,499.00 | 1,513.00 | 1,513.00 | -0.26% | 14,831 |
| Jan 22, 2026 | 1,539.00 | 1,568.00 | 1,517.00 | 1,517.00 | 1,517.00 | -1.43% | 28,110 |
| Jan 21, 2026 | 1,530.00 | 1,539.00 | 1,505.00 | 1,539.00 | 1,539.00 | 1.65% | 13,235 |
| Jan 20, 2026 | 1,540.00 | 1,540.00 | 1,499.00 | 1,514.00 | 1,514.00 | 0.26% | 8,048 |
| Jan 19, 2026 | 1,509.00 | 1,532.00 | 1,509.00 | 1,510.00 | 1,510.00 | 0.07% | 13,296 |
| Jan 16, 2026 | 1,535.00 | 1,540.00 | 1,500.00 | 1,509.00 | 1,509.00 | 0.94% | 12,117 |
| Jan 15, 2026 | 1,498.00 | 1,627.00 | 1,480.00 | 1,495.00 | 1,495.00 | 1.01% | 44,556 |
| Jan 14, 2026 | 1,488.00 | 1,536.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.34% | 36,549 |
| Jan 13, 2026 | 1,439.00 | 1,498.00 | 1,439.00 | 1,485.00 | 1,485.00 | 3.56% | 30,301 |
| Jan 12, 2026 | 1,456.00 | 1,536.00 | 1,434.00 | 1,434.00 | 1,434.00 | - | 54,891 |
| Jan 9, 2026 | 1,442.00 | 1,469.00 | 1,434.00 | 1,434.00 | 1,434.00 | 0.35% | 14,328 |
| Jan 8, 2026 | 1,513.00 | 1,623.00 | 1,422.00 | 1,429.00 | 1,429.00 | -5.55% | 75,024 |
| Jan 7, 2026 | 1,531.00 | 1,563.00 | 1,513.00 | 1,513.00 | 1,513.00 | -2.13% | 12,203 |
| Jan 6, 2026 | 1,539.00 | 1,579.00 | 1,524.00 | 1,546.00 | 1,546.00 | 0.45% | 9,908 |
| Jan 5, 2026 | 1,535.00 | 1,570.00 | 1,535.00 | 1,539.00 | 1,539.00 | 1.18% | 16,695 |
| Jan 2, 2026 | 1,590.00 | 1,590.00 | 1,500.00 | 1,521.00 | 1,521.00 | -3.55% | 20,837 |
| Dec 30, 2025 | 1,555.00 | 1,577.00 | 1,532.00 | 1,577.00 | 1,577.00 | 1.94% | 25,288 |
| Dec 29, 2025 | 1,593.00 | 1,615.00 | 1,532.00 | 1,547.00 | 1,547.00 | -2.89% | 13,944 |
| Dec 26, 2025 | 1,605.00 | 1,612.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.62% | 6,282 |
| Dec 24, 2025 | 1,601.00 | 1,647.00 | 1,601.00 | 1,603.00 | 1,603.00 | 0.12% | 7,803 |
| Dec 23, 2025 | 1,640.00 | 1,670.00 | 1,601.00 | 1,601.00 | 1,601.00 | -2.56% | 17,531 |
| Dec 22, 2025 | 1,659.00 | 1,667.00 | 1,631.00 | 1,643.00 | 1,643.00 | -0.42% | 10,768 |
| Dec 19, 2025 | 1,668.00 | 1,668.00 | 1,647.00 | 1,650.00 | 1,650.00 | -1.08% | 17,299 |
| Dec 18, 2025 | 1,700.00 | 1,700.00 | 1,668.00 | 1,668.00 | 1,668.00 | -1.88% | 15,729 |
| Dec 17, 2025 | 1,720.00 | 1,742.00 | 1,670.00 | 1,700.00 | 1,700.00 | -2.41% | 15,526 |
| Dec 16, 2025 | 1,759.00 | 1,775.00 | 1,719.00 | 1,742.00 | 1,742.00 | - | 37,825 |
| Dec 15, 2025 | 1,718.00 | 1,766.00 | 1,703.00 | 1,742.00 | 1,742.00 | 1.40% | 34,627 |
| Dec 12, 2025 | 1,678.00 | 1,733.00 | 1,665.00 | 1,718.00 | 1,718.00 | 3.00% | 51,762 |
| Dec 11, 2025 | 1,606.00 | 1,766.00 | 1,588.00 | 1,668.00 | 1,668.00 | 4.84% | 60,265 |
| Dec 10, 2025 | 1,594.00 | 1,625.00 | 1,589.00 | 1,591.00 | 1,591.00 | -1.12% | 14,557 |
| Dec 9, 2025 | 1,561.00 | 1,639.00 | 1,561.00 | 1,609.00 | 1,609.00 | -0.92% | 37,284 |
| Dec 8, 2025 | 1,661.00 | 1,677.00 | 1,622.00 | 1,624.00 | 1,624.00 | -2.23% | 45,103 |
| Dec 5, 2025 | 1,631.00 | 1,740.00 | 1,622.00 | 1,661.00 | 1,661.00 | 2.47% | 73,929 |
| Dec 4, 2025 | 1,669.00 | 1,690.00 | 1,610.00 | 1,621.00 | 1,621.00 | -2.41% | 103,360 |
| Dec 3, 2025 | 1,599.00 | 1,959.00 | 1,598.00 | 1,661.00 | 1,661.00 | 4.27% | 1,877,286 |
| Dec 2, 2025 | 1,562.00 | 1,604.00 | 1,561.00 | 1,593.00 | 1,593.00 | 1.85% | 23,389 |
| Dec 1, 2025 | 1,549.00 | 1,575.00 | 1,548.00 | 1,564.00 | 1,564.00 | - | 9,415 |
| Nov 28, 2025 | 1,539.00 | 1,564.00 | 1,539.00 | 1,564.00 | 1,564.00 | 1.10% | 4,669 |
| Nov 27, 2025 | 1,559.00 | 1,588.00 | 1,540.00 | 1,547.00 | 1,547.00 | -0.26% | 5,697 |
| Nov 26, 2025 | 1,566.00 | 1,570.00 | 1,543.00 | 1,551.00 | 1,551.00 | -0.70% | 2,920 |
| Nov 25, 2025 | 1,578.00 | 1,600.00 | 1,550.00 | 1,562.00 | 1,562.00 | -1.08% | 13,971 |