Duoback Co., Ltd. (KOSDAQ:073190)
South Korea · Delayed Price · Currency is KRW 1,661.00
+40.00 (2.47%)
At close: Dec 5, 2025
Duoback Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1,601.00 | 1,601.00 | 1,561.00 | 1,579.00 | 1,579.00 | -1.37% | 9,329 |
| Nov 21, 2025 | 1,640.00 | 1,640.00 | 1,592.00 | 1,601.00 | 1,601.00 | -0.56% | 5,037 |
| Nov 20, 2025 | 1,586.00 | 1,615.00 | 1,585.00 | 1,610.00 | 1,610.00 | 1.58% | 4,761 |
| Nov 19, 2025 | 1,604.00 | 1,606.00 | 1,568.00 | 1,585.00 | 1,585.00 | -1.18% | 4,476 |
| Nov 18, 2025 | 1,633.00 | 1,635.00 | 1,603.00 | 1,604.00 | 1,604.00 | -1.23% | 2,678 |
| Nov 17, 2025 | 1,651.00 | 1,690.00 | 1,620.00 | 1,624.00 | 1,624.00 | -2.35% | 12,451 |
| Nov 14, 2025 | 1,622.00 | 1,680.00 | 1,622.00 | 1,663.00 | 1,663.00 | 2.53% | 7,335 |
| Nov 13, 2025 | 1,590.00 | 1,679.00 | 1,590.00 | 1,622.00 | 1,622.00 | 2.01% | 34,476 |
| Nov 12, 2025 | 1,556.00 | 1,711.00 | 1,556.00 | 1,590.00 | 1,590.00 | 2.58% | 58,565 |
| Nov 11, 2025 | 1,649.00 | 1,650.00 | 1,520.00 | 1,550.00 | 1,550.00 | -5.49% | 91,915 |
| Nov 10, 2025 | 1,638.00 | 1,646.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.12% | 7,773 |
| Nov 7, 2025 | 1,690.00 | 1,690.00 | 1,625.00 | 1,638.00 | 1,638.00 | -2.50% | 15,223 |
| Nov 6, 2025 | 1,616.00 | 1,682.00 | 1,616.00 | 1,680.00 | 1,680.00 | 3.07% | 13,274 |
| Nov 5, 2025 | 1,666.00 | 1,684.00 | 1,621.00 | 1,630.00 | 1,630.00 | -3.26% | 30,414 |
| Nov 4, 2025 | 1,710.00 | 1,710.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.46% | 15,802 |
| Nov 3, 2025 | 1,723.00 | 1,775.00 | 1,704.00 | 1,710.00 | 1,710.00 | -1.72% | 25,943 |
| Oct 31, 2025 | 1,692.00 | 1,748.00 | 1,692.00 | 1,740.00 | 1,740.00 | 2.29% | 20,117 |
| Oct 30, 2025 | 1,718.00 | 1,745.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.90% | 11,797 |
| Oct 29, 2025 | 1,716.00 | 1,748.00 | 1,691.00 | 1,734.00 | 1,734.00 | 0.12% | 68,847 |
| Oct 28, 2025 | 1,740.00 | 1,740.00 | 1,689.00 | 1,732.00 | 1,732.00 | -0.12% | 87,245 |
| Oct 27, 2025 | 1,743.00 | 1,772.00 | 1,733.00 | 1,734.00 | 1,734.00 | -0.40% | 31,626 |
| Oct 24, 2025 | 1,813.00 | 1,813.00 | 1,739.00 | 1,741.00 | 1,741.00 | -3.01% | 39,538 |
| Oct 23, 2025 | 1,821.00 | 1,824.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.99% | 20,110 |
| Oct 22, 2025 | 1,814.00 | 1,870.00 | 1,760.00 | 1,813.00 | 1,813.00 | 0.28% | 65,720 |
| Oct 21, 2025 | 1,837.00 | 1,847.00 | 1,805.00 | 1,808.00 | 1,808.00 | -1.42% | 34,051 |
| Oct 20, 2025 | 1,840.00 | 1,888.00 | 1,815.00 | 1,834.00 | 1,834.00 | -0.33% | 24,779 |
| Oct 17, 2025 | 1,837.00 | 1,859.00 | 1,815.00 | 1,840.00 | 1,840.00 | -1.02% | 23,105 |
| Oct 16, 2025 | 1,875.00 | 1,875.00 | 1,834.00 | 1,859.00 | 1,859.00 | 1.36% | 8,795 |
| Oct 15, 2025 | 1,860.00 | 1,860.00 | 1,834.00 | 1,834.00 | 1,834.00 | -1.50% | 15,913 |
| Oct 14, 2025 | 1,865.00 | 1,900.00 | 1,847.00 | 1,862.00 | 1,862.00 | -0.69% | 14,215 |
| Oct 13, 2025 | 1,869.00 | 1,910.00 | 1,835.00 | 1,875.00 | 1,875.00 | 0.27% | 32,592 |
| Oct 10, 2025 | 1,902.00 | 1,950.00 | 1,866.00 | 1,870.00 | 1,870.00 | -1.58% | 29,163 |
| 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 |