Duoback Co., Ltd. (KOSDAQ:073190)
South Korea · Delayed Price · Currency is KRW 1,622.00
-25.00 (-1.52%)
At close: Aug 19, 2026
Duoback Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,647.00 | 1,690.00 | 1,613.00 | 1,622.00 | 1,622.00 | -1.52% | 56,913 |
| Aug 18, 2026 | 1,566.00 | 1,649.00 | 1,536.00 | 1,647.00 | 1,647.00 | 5.17% | 54,049 |
| Aug 14, 2026 | 1,600.00 | 1,639.00 | 1,510.00 | 1,566.00 | 1,566.00 | -2.00% | 90,612 |
| Aug 13, 2026 | 1,595.00 | 1,603.00 | 1,513.00 | 1,598.00 | 1,598.00 | 0.19% | 41,006 |
| Aug 12, 2026 | 1,532.00 | 1,600.00 | 1,519.00 | 1,595.00 | 1,595.00 | - | 32,465 |
| Aug 11, 2026 | 1,580.00 | 1,598.00 | 1,476.00 | 1,595.00 | 1,595.00 | 0.82% | 100,013 |
| Aug 10, 2026 | 1,559.00 | 1,609.00 | 1,410.00 | 1,582.00 | 1,582.00 | 1.48% | 74,688 |
| Aug 7, 2026 | 1,475.00 | 1,574.00 | 1,384.00 | 1,559.00 | 1,559.00 | 12.56% | 231,788 |
| Aug 6, 2026 | 1,250.00 | 1,430.00 | 1,238.00 | 1,385.00 | 1,385.00 | 9.83% | 106,373 |
| Aug 5, 2026 | 1,197.00 | 1,300.00 | 1,168.00 | 1,261.00 | 1,261.00 | 5.35% | 149,501 |
| Aug 4, 2026 | 1,087.00 | 1,250.00 | 1,006.00 | 1,197.00 | 1,197.00 | 10.12% | 145,212 |
| Aug 3, 2026 | 984.00 | 1,214.00 | 941.00 | 1,087.00 | 1,087.00 | 15.52% | 191,659 |
| Jul 31, 2026 | 983.00 | 1,088.00 | 920.00 | 941.00 | 941.00 | -2.99% | 63,637 |
| Jul 30, 2026 | 958.00 | 1,010.00 | 879.00 | 970.00 | 970.00 | 1.25% | 57,376 |
| Jul 29, 2026 | 1,100.00 | 1,100.00 | 955.00 | 958.00 | 958.00 | -10.88% | 55,509 |
| Jul 28, 2026 | 1,040.00 | 1,140.00 | 882.00 | 1,075.00 | 1,075.00 | 8.59% | 117,954 |
| Jul 27, 2026 | 870.00 | 1,060.00 | 835.00 | 990.00 | 990.00 | 17.86% | 235,970 |
| Jul 24, 2026 | 840.00 | 895.00 | 808.00 | 840.00 | 840.00 | 3.83% | 138,714 |
| Jul 23, 2026 | 1,162.00 | 1,162.00 | 809.00 | 809.00 | 809.00 | -9.51% | 968,432 |
| Jul 22, 2026 | 690.00 | 894.00 | 690.00 | 894.00 | 894.00 | 29.94% | 136,636 |
| Jul 21, 2026 | 720.00 | 739.00 | 670.00 | 688.00 | 688.00 | -4.44% | 15,679 |
| Jul 20, 2026 | 741.00 | 759.00 | 720.00 | 720.00 | 720.00 | -1.64% | 8,920 |
| Jul 16, 2026 | 702.00 | 799.00 | 681.00 | 732.00 | 732.00 | 5.63% | 44,521 |
| Jul 15, 2026 | 677.00 | 758.00 | 675.00 | 693.00 | 693.00 | 3.74% | 25,599 |
| Jul 14, 2026 | 656.00 | 676.00 | 636.00 | 668.00 | 668.00 | 1.83% | 10,512 |
| Jul 13, 2026 | 662.00 | 663.00 | 612.00 | 656.00 | 656.00 | -1.06% | 51,831 |
| Jul 10, 2026 | 656.00 | 696.00 | 650.00 | 663.00 | 663.00 | 1.07% | 21,273 |
| Jul 9, 2026 | 663.00 | 694.00 | 640.00 | 656.00 | 656.00 | -1.06% | 34,930 |
| Jul 8, 2026 | 664.00 | 710.00 | 640.00 | 663.00 | 663.00 | -0.75% | 40,355 |
| Jul 7, 2026 | 717.00 | 737.00 | 650.00 | 668.00 | 668.00 | -6.83% | 65,744 |
| Jul 6, 2026 | 765.00 | 766.00 | 710.00 | 717.00 | 717.00 | -9.92% | 23,317 |
| Jul 3, 2026 | 760.00 | 800.00 | 740.00 | 796.00 | 796.00 | 0.63% | 21,698 |
| Jul 2, 2026 | 786.00 | 799.00 | 750.00 | 791.00 | 791.00 | -1.00% | 15,493 |
| Jul 1, 2026 | 799.00 | 800.00 | 743.00 | 799.00 | 799.00 | 1.01% | 23,031 |
| Jun 30, 2026 | 799.00 | 820.00 | 760.00 | 791.00 | 791.00 | - | 27,790 |
| Jun 29, 2026 | 817.00 | 817.00 | 746.00 | 791.00 | 791.00 | -3.18% | 14,319 |
| Jun 26, 2026 | 812.00 | 859.00 | 766.00 | 817.00 | 817.00 | -6.84% | 31,365 |
| Jun 25, 2026 | 840.00 | 902.00 | 840.00 | 877.00 | 877.00 | 4.40% | 26,752 |
| Jun 24, 2026 | 880.00 | 890.00 | 722.00 | 840.00 | 840.00 | -4.55% | 144,126 |
| Jun 23, 2026 | 1,010.00 | 1,065.00 | 807.00 | 880.00 | 880.00 | -6.18% | 546,634 |
| Jun 22, 2026 | 701.00 | 938.00 | 701.00 | 938.00 | 938.00 | 29.92% | 696,850 |
| Jun 19, 2026 | 946.00 | 946.00 | 710.00 | 722.00 | 722.00 | -23.68% | 607,584 |
| 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 |