Duoback Co., Ltd. (KOSDAQ:073190)
South Korea · Delayed Price · Currency is KRW 1,308.00
-7.00 (-0.53%)
At close: Apr 29, 2026
Duoback Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,687 |
| 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% | 69,066 |
| Apr 16, 2026 | 1,295.00 | 1,368.00 | 1,284.00 | 1,344.00 | 1,344.00 | 3.78% | 45,190 |
| 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% | 9,623 |
| 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 |
| Apr 3, 2026 | 1,178.00 | 1,199.00 | 1,175.00 | 1,187.00 | 1,187.00 | 0.51% | 22,800 |
| Apr 2, 2026 | 1,198.00 | 1,200.00 | 1,178.00 | 1,181.00 | 1,181.00 | -1.42% | 30,260 |
| Apr 1, 2026 | 1,230.00 | 1,230.00 | 1,195.00 | 1,198.00 | 1,198.00 | -2.60% | 23,930 |
| Mar 31, 2026 | 1,260.00 | 1,260.00 | 1,192.00 | 1,230.00 | 1,230.00 | -3.23% | 32,144 |
| Mar 30, 2026 | 1,255.00 | 1,285.00 | 1,250.00 | 1,271.00 | 1,271.00 | 1.27% | 29,428 |
| Mar 27, 2026 | 1,226.00 | 1,289.00 | 1,226.00 | 1,255.00 | 1,255.00 | 2.37% | 41,635 |
| Mar 26, 2026 | 1,258.00 | 1,282.00 | 1,226.00 | 1,226.00 | 1,226.00 | -2.54% | 57,708 |
| Mar 25, 2026 | 1,186.00 | 1,332.00 | 1,160.00 | 1,258.00 | 1,258.00 | 6.07% | 110,701 |
| Mar 24, 2026 | 1,184.00 | 1,197.00 | 1,175.00 | 1,186.00 | 1,186.00 | -0.92% | 29,793 |
| Mar 23, 2026 | 1,185.00 | 1,207.00 | 1,165.00 | 1,197.00 | 1,197.00 | 0.08% | 38,372 |
| Mar 20, 2026 | 1,149.00 | 1,206.00 | 1,125.00 | 1,196.00 | 1,196.00 | 4.09% | 78,536 |
| Mar 19, 2026 | 1,146.00 | 1,189.00 | 1,146.00 | 1,149.00 | 1,149.00 | -0.09% | 51,282 |
| Mar 18, 2026 | 1,136.00 | 1,189.00 | 1,136.00 | 1,150.00 | 1,150.00 | 0.79% | 80,567 |
| Mar 17, 2026 | 1,154.00 | 1,164.00 | 1,135.00 | 1,141.00 | 1,141.00 | -1.13% | 37,303 |
| Mar 16, 2026 | 1,150.00 | 1,219.00 | 1,126.00 | 1,154.00 | 1,154.00 | 0.35% | 34,358 |
| Mar 13, 2026 | 1,193.00 | 1,193.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.60% | 55,514 |
| Mar 12, 2026 | 1,239.00 | 1,239.00 | 1,176.00 | 1,193.00 | 1,193.00 | -3.71% | 18,462 |
| Mar 11, 2026 | 1,200.00 | 1,243.00 | 1,200.00 | 1,239.00 | 1,239.00 | 1.89% | 66,744 |
| Mar 10, 2026 | 1,160.00 | 1,244.00 | 1,151.00 | 1,216.00 | 1,216.00 | 4.83% | 56,033 |
| Mar 9, 2026 | 1,115.00 | 1,192.00 | 1,096.00 | 1,160.00 | 1,160.00 | 3.29% | 55,039 |
| Mar 6, 2026 | 1,120.00 | 1,125.00 | 1,091.00 | 1,123.00 | 1,123.00 | 0.27% | 130,473 |
| Mar 5, 2026 | 1,105.00 | 1,151.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 102,246 |
| Mar 4, 2026 | 1,165.00 | 1,165.00 | 1,049.00 | 1,100.00 | 1,100.00 | -5.58% | 87,180 |
| Mar 3, 2026 | 1,127.00 | 1,395.00 | 1,097.00 | 1,165.00 | 1,165.00 | 4.30% | 1,213,345 |
| Feb 27, 2026 | 1,308.00 | 1,319.00 | 1,070.00 | 1,117.00 | 1,117.00 | -14.60% | 362,656 |
| Feb 26, 2026 | 1,397.00 | 1,397.00 | 1,300.00 | 1,308.00 | 1,308.00 | -7.17% | 63,277 |
| Feb 25, 2026 | 1,392.00 | 1,409.00 | 1,380.00 | 1,409.00 | 1,409.00 | 1.22% | 26,640 |
| Feb 24, 2026 | 1,394.00 | 1,398.00 | 1,389.00 | 1,392.00 | 1,392.00 | 0.22% | 27,346 |
| Feb 23, 2026 | 1,385.00 | 1,402.00 | 1,371.00 | 1,389.00 | 1,389.00 | 1.31% | 45,132 |
| Feb 20, 2026 | 1,426.00 | 1,426.00 | 1,370.00 | 1,371.00 | 1,371.00 | -3.86% | 50,366 |
| Feb 19, 2026 | 1,471.00 | 1,471.00 | 1,425.00 | 1,426.00 | 1,426.00 | -3.39% | 46,288 |