Duoback Co., Ltd. (KOSDAQ:073190)
South Korea · Delayed Price · Currency is KRW 1,870.00
-30.00 (-1.58%)
At close: Oct 10, 2025
Duoback Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,902.00 | 1,950.00 | 1,866.00 | 1,870.00 | 1,870.00 | -1.58% | 29,143 |
| Oct 2, 2025 | 2,075.00 | 2,085.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.53% | 98,757 |
| Oct 1, 2025 | 1,867.00 | 1,923.00 | 1,863.00 | 1,890.00 | 1,890.00 | 0.27% | 45,041 |
| Sep 30, 2025 | 1,827.00 | 1,905.00 | 1,827.00 | 1,885.00 | 1,885.00 | 3.17% | 64,588 |
| Sep 29, 2025 | 1,820.00 | 1,855.00 | 1,820.00 | 1,827.00 | 1,827.00 | 0.61% | 9,352 |
| Sep 26, 2025 | 1,841.00 | 1,881.00 | 1,815.00 | 1,816.00 | 1,816.00 | -1.57% | 47,736 |
| Sep 25, 2025 | 1,841.00 | 1,884.00 | 1,841.00 | 1,845.00 | 1,845.00 | -0.59% | 11,554 |
| Sep 24, 2025 | 1,850.00 | 1,889.00 | 1,833.00 | 1,856.00 | 1,856.00 | - | 17,545 |
| Sep 23, 2025 | 1,886.00 | 1,909.00 | 1,850.00 | 1,856.00 | 1,856.00 | -2.57% | 38,475 |
| Sep 22, 2025 | 1,870.00 | 1,918.00 | 1,862.00 | 1,905.00 | 1,905.00 | 0.90% | 19,459 |
| Sep 19, 2025 | 1,899.00 | 1,899.00 | 1,810.00 | 1,888.00 | 1,888.00 | 0.43% | 32,121 |
| Sep 18, 2025 | 1,900.00 | 1,950.00 | 1,831.00 | 1,880.00 | 1,880.00 | -1.42% | 93,329 |
| Sep 17, 2025 | 1,916.00 | 1,928.00 | 1,880.00 | 1,907.00 | 1,907.00 | -1.19% | 34,632 |
| Sep 16, 2025 | 1,891.00 | 1,938.00 | 1,891.00 | 1,930.00 | 1,930.00 | 2.12% | 14,829 |
| Sep 15, 2025 | 1,965.00 | 1,971.00 | 1,886.00 | 1,890.00 | 1,890.00 | -3.91% | 83,648 |
| Sep 12, 2025 | 1,971.00 | 2,015.00 | 1,965.00 | 1,967.00 | 1,967.00 | -0.71% | 41,508 |
| Sep 11, 2025 | 1,965.00 | 2,015.00 | 1,951.00 | 1,981.00 | 1,981.00 | -0.25% | 60,271 |
| Sep 10, 2025 | 1,966.00 | 2,020.00 | 1,966.00 | 1,986.00 | 1,986.00 | 0.20% | 15,599 |
| Sep 9, 2025 | 1,989.00 | 2,010.00 | 1,961.00 | 1,982.00 | 1,982.00 | -0.90% | 17,677 |
| Sep 8, 2025 | 1,998.00 | 2,015.00 | 1,987.00 | 2,000.00 | 2,000.00 | -0.74% | 18,565 |
| Sep 5, 2025 | 1,989.00 | 2,050.00 | 1,981.00 | 2,015.00 | 2,015.00 | 1.31% | 8,892 |
| Sep 4, 2025 | 1,980.00 | 2,040.00 | 1,980.00 | 1,989.00 | 1,989.00 | -0.55% | 27,674 |
| Sep 3, 2025 | 1,990.00 | 2,050.00 | 1,875.00 | 2,000.00 | 2,000.00 | 0.35% | 51,170 |
| Sep 2, 2025 | 2,040.00 | 2,090.00 | 1,993.00 | 1,993.00 | 1,993.00 | -2.30% | 28,841 |
| Sep 1, 2025 | 2,150.00 | 2,150.00 | 2,015.00 | 2,040.00 | 2,040.00 | -5.99% | 58,564 |
| Aug 29, 2025 | 2,100.00 | 2,175.00 | 1,831.00 | 2,170.00 | 2,170.00 | 7.96% | 340,868 |
| Aug 28, 2025 | 2,060.00 | 2,095.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.95% | 38,441 |
| Aug 27, 2025 | 2,155.00 | 2,155.00 | 2,050.00 | 2,050.00 | 2,050.00 | -3.76% | 29,218 |
| Aug 26, 2025 | 2,160.00 | 2,175.00 | 2,130.00 | 2,130.00 | 2,130.00 | -1.39% | 18,440 |
| Aug 25, 2025 | 2,225.00 | 2,230.00 | 2,160.00 | 2,160.00 | 2,160.00 | -3.36% | 28,543 |
| Aug 22, 2025 | 2,175.00 | 2,290.00 | 2,175.00 | 2,235.00 | 2,235.00 | 2.05% | 30,736 |
| Aug 21, 2025 | 2,215.00 | 2,300.00 | 2,190.00 | 2,190.00 | 2,190.00 | - | 35,363 |
| Aug 20, 2025 | 2,210.00 | 2,270.00 | 2,155.00 | 2,190.00 | 2,190.00 | -1.35% | 55,009 |
| Aug 19, 2025 | 2,340.00 | 2,340.00 | 2,220.00 | 2,220.00 | 2,220.00 | -2.84% | 116,460 |
| Aug 18, 2025 | 2,315.00 | 2,370.00 | 2,260.00 | 2,285.00 | 2,285.00 | -1.08% | 67,765 |
| Aug 14, 2025 | 2,190.00 | 2,335.00 | 2,185.00 | 2,310.00 | 2,310.00 | 5.00% | 65,785 |
| Aug 13, 2025 | 2,220.00 | 2,250.00 | 2,170.00 | 2,200.00 | 2,200.00 | -0.90% | 28,826 |
| Aug 12, 2025 | 2,215.00 | 2,330.00 | 2,205.00 | 2,220.00 | 2,220.00 | -0.22% | 54,076 |
| Aug 11, 2025 | 2,205.00 | 2,290.00 | 2,160.00 | 2,225.00 | 2,225.00 | -0.45% | 75,255 |
| Aug 8, 2025 | 2,180.00 | 2,295.00 | 2,180.00 | 2,235.00 | 2,235.00 | 2.76% | 153,824 |
| Aug 7, 2025 | 2,245.00 | 2,245.00 | 2,160.00 | 2,175.00 | 2,175.00 | 0.69% | 41,559 |
| Aug 6, 2025 | 2,195.00 | 2,300.00 | 2,160.00 | 2,160.00 | 2,160.00 | -1.59% | 82,952 |
| Aug 5, 2025 | 2,140.00 | 2,240.00 | 2,115.00 | 2,195.00 | 2,195.00 | 2.57% | 93,014 |
| Aug 4, 2025 | 2,200.00 | 2,205.00 | 2,130.00 | 2,140.00 | 2,140.00 | -4.46% | 38,525 |
| Aug 1, 2025 | 2,200.00 | 2,260.00 | 2,130.00 | 2,240.00 | 2,240.00 | 0.90% | 54,093 |
| Jul 31, 2025 | 2,215.00 | 2,305.00 | 2,200.00 | 2,220.00 | 2,220.00 | 0.23% | 159,431 |
| Jul 30, 2025 | 2,130.00 | 2,230.00 | 2,125.00 | 2,215.00 | 2,215.00 | 3.02% | 91,536 |
| Jul 29, 2025 | 2,090.00 | 2,155.00 | 2,070.00 | 2,150.00 | 2,150.00 | 2.63% | 76,831 |
| Jul 28, 2025 | 2,090.00 | 2,110.00 | 2,025.00 | 2,095.00 | 2,095.00 | 1.21% | 92,347 |
| Jul 25, 2025 | 2,080.00 | 2,180.00 | 2,050.00 | 2,070.00 | 2,070.00 | -1.19% | 70,960 |