Duoback Co., Ltd. (KOSDAQ:073190)
South Korea · Delayed Price · Currency is KRW 946.00
-306.00 (-24.44%)
At close: Jun 18, 2026
Duoback Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,121.00 | 1,123.00 | 946.00 | 946.00 | 946.00 | -24.44% | 321,266 |
| Jun 17, 2026 | 1,167.00 | 1,253.00 | 1,020.00 | 1,252.00 | 1,252.00 | 6.83% | 1,195,658 |
| Jun 16, 2026 | 1,161.00 | 1,239.00 | 1,093.00 | 1,172.00 | 1,172.00 | -4.64% | 340,241 |
| Jun 15, 2026 | 1,055.00 | 1,241.00 | 950.00 | 1,229.00 | 1,229.00 | 17.72% | 747,600 |
| Jun 12, 2026 | 992.00 | 1,190.00 | 900.00 | 1,044.00 | 1,044.00 | 13.97% | 2,016,118 |
| Jun 11, 2026 | 705.00 | 916.00 | 650.00 | 916.00 | 916.00 | 29.93% | 220,927 |
| Jun 10, 2026 | 673.00 | 710.00 | 660.00 | 705.00 | 705.00 | 5.07% | 64,411 |
| Jun 9, 2026 | 690.00 | 752.00 | 670.00 | 671.00 | 671.00 | -2.75% | 83,859 |
| Jun 8, 2026 | 864.00 | 877.00 | 690.00 | 690.00 | 690.00 | -20.14% | 117,255 |
| Jun 5, 2026 | 885.00 | 943.00 | 834.00 | 864.00 | 864.00 | -2.04% | 90,480 |
| Jun 4, 2026 | 866.00 | 898.00 | 854.00 | 882.00 | 882.00 | -2.54% | 16,235 |
| Jun 2, 2026 | 902.00 | 905.00 | 852.00 | 905.00 | 905.00 | 0.33% | 47,897 |
| Jun 1, 2026 | 953.00 | 954.00 | 852.00 | 902.00 | 902.00 | -9.71% | 101,836 |
| May 29, 2026 | 1,000.00 | 1,022.00 | 960.00 | 999.00 | 999.00 | -0.99% | 22,482 |
| May 28, 2026 | 1,040.00 | 1,040.00 | 997.00 | 1,009.00 | 1,009.00 | -2.98% | 11,150 |
| May 27, 2026 | 1,009.00 | 1,070.00 | 992.00 | 1,040.00 | 1,040.00 | 3.07% | 24,653 |
| May 26, 2026 | 1,067.00 | 1,067.00 | 991.00 | 1,009.00 | 1,009.00 | -5.44% | 31,501 |
| May 22, 2026 | 1,028.00 | 1,090.00 | 1,018.00 | 1,067.00 | 1,067.00 | 3.79% | 17,076 |
| May 21, 2026 | 1,030.00 | 1,059.00 | 986.00 | 1,028.00 | 1,028.00 | 4.37% | 23,305 |
| May 20, 2026 | 1,060.00 | 1,119.00 | 972.00 | 985.00 | 985.00 | -2.96% | 184,451 |
| May 19, 2026 | 1,033.00 | 1,061.00 | 1,015.00 | 1,015.00 | 1,015.00 | -3.33% | 13,864 |
| May 18, 2026 | 1,056.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,050.00 | -0.94% | 16,764 |
| May 15, 2026 | 990.00 | 1,095.00 | 985.00 | 1,060.00 | 1,060.00 | 5.05% | 69,787 |
| May 14, 2026 | 994.00 | 1,050.00 | 994.00 | 1,009.00 | 1,009.00 | 1.51% | 89,837 |
| May 13, 2026 | 1,097.00 | 1,130.00 | 913.00 | 994.00 | 994.00 | -9.39% | 228,325 |
| May 12, 2026 | 1,134.00 | 1,168.00 | 1,074.00 | 1,097.00 | 1,097.00 | -6.40% | 27,840 |
| May 11, 2026 | 1,170.00 | 1,219.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.17% | 12,475 |
| May 8, 2026 | 1,179.00 | 1,197.00 | 1,145.00 | 1,170.00 | 1,170.00 | -0.43% | 11,955 |
| May 7, 2026 | 1,193.00 | 1,254.00 | 1,162.00 | 1,175.00 | 1,175.00 | -1.51% | 52,179 |
| May 6, 2026 | 1,245.00 | 1,282.00 | 1,155.00 | 1,193.00 | 1,193.00 | -4.18% | 55,437 |
| May 4, 2026 | 1,300.00 | 1,320.00 | 1,237.00 | 1,245.00 | 1,245.00 | -4.23% | 53,938 |
| Apr 30, 2026 | 1,285.00 | 1,308.00 | 1,255.00 | 1,300.00 | 1,300.00 | -0.61% | 18,295 |
| Apr 29, 2026 | 1,282.00 | 1,312.00 | 1,275.00 | 1,308.00 | 1,308.00 | -0.53% | 13,428 |
| Apr 28, 2026 | 1,321.00 | 1,331.00 | 1,314.00 | 1,315.00 | 1,315.00 | -1.28% | 6,123 |
| Apr 27, 2026 | 1,319.00 | 1,358.00 | 1,307.00 | 1,332.00 | 1,332.00 | 0.91% | 30,067 |
| Apr 24, 2026 | 1,357.00 | 1,357.00 | 1,281.00 | 1,320.00 | 1,320.00 | -4.28% | 31,762 |
| Apr 23, 2026 | 1,340.00 | 1,420.00 | 1,285.00 | 1,379.00 | 1,379.00 | 2.15% | 52,375 |
| Apr 22, 2026 | 1,330.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,350.00 | 1.50% | 16,690 |
| Apr 21, 2026 | 1,337.00 | 1,360.00 | 1,307.00 | 1,330.00 | 1,330.00 | -0.52% | 21,996 |
| Apr 20, 2026 | 1,348.00 | 1,410.00 | 1,322.00 | 1,337.00 | 1,337.00 | -0.82% | 25,154 |
| Apr 17, 2026 | 1,344.00 | 1,420.00 | 1,301.00 | 1,348.00 | 1,348.00 | 0.30% | 69,067 |
| Apr 16, 2026 | 1,295.00 | 1,368.00 | 1,284.00 | 1,344.00 | 1,344.00 | 3.78% | 45,215 |
| Apr 15, 2026 | 1,254.00 | 1,350.00 | 1,251.00 | 1,295.00 | 1,295.00 | 3.52% | 21,304 |
| Apr 14, 2026 | 1,247.00 | 1,320.00 | 1,244.00 | 1,251.00 | 1,251.00 | 0.56% | 18,239 |
| Apr 13, 2026 | 1,260.00 | 1,335.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.48% | 18,282 |
| Apr 10, 2026 | 1,278.00 | 1,289.00 | 1,207.00 | 1,238.00 | 1,238.00 | -3.96% | 18,993 |
| Apr 9, 2026 | 1,258.00 | 1,290.00 | 1,212.00 | 1,289.00 | 1,289.00 | 2.46% | 9,759 |
| Apr 8, 2026 | 1,230.00 | 1,264.00 | 1,230.00 | 1,258.00 | 1,258.00 | 2.78% | 15,928 |
| Apr 7, 2026 | 1,190.00 | 1,225.00 | 1,190.00 | 1,224.00 | 1,224.00 | 2.26% | 10,877 |
| Apr 6, 2026 | 1,192.00 | 1,220.00 | 1,191.00 | 1,197.00 | 1,197.00 | 0.84% | 18,421 |