Skip to main content
logo
DUAL Co., Ltd. (KRX:016740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,465.00
-55.00 (-1.56%)
At close: Sep 15, 2025

DUAL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,615.003,620.003,505.003,520.003,520.00-2.63%212,343
Sep 11, 20253,545.003,625.003,530.003,615.003,615.001.97%187,328
Sep 10, 20253,570.003,605.003,520.003,545.003,545.00-0.98%158,954
Sep 9, 20253,635.003,660.003,535.003,580.003,580.00-2.05%296,344
Sep 8, 20253,660.003,700.003,600.003,655.003,655.000.14%509,167
Sep 5, 20253,395.004,240.003,380.003,650.003,650.007.67%6,499,710
Sep 4, 20253,330.003,390.003,330.003,390.003,390.001.19%14,665
Sep 3, 20253,305.003,365.003,275.003,350.003,350.001.36%26,701
Sep 2, 20253,310.003,340.003,305.003,305.003,305.00-0.15%17,499
Sep 1, 20253,400.003,400.003,290.003,310.003,310.00-3.36%41,215
Aug 29, 20253,380.003,425.003,355.003,425.003,425.001.63%19,843
Aug 28, 20253,310.003,395.003,310.003,370.003,370.00-14,229
Aug 27, 20253,380.003,385.003,330.003,370.003,370.000.30%10,696
Aug 26, 20253,405.003,425.003,330.003,360.003,360.00-1.32%42,560
Aug 25, 20253,435.003,450.003,350.003,405.003,405.00-0.87%47,704
Aug 22, 20253,370.003,445.003,370.003,435.003,435.000.44%14,678
Aug 21, 20253,380.003,440.003,380.003,420.003,420.000.29%28,813
Aug 20, 20253,460.003,460.003,365.003,410.003,410.00-1.87%45,569
Aug 19, 20253,455.003,480.003,425.003,475.003,475.00-0.14%59,610
Aug 18, 20253,650.003,675.003,475.003,480.003,480.00-5.43%103,055
Aug 14, 20253,715.003,770.003,680.003,680.003,680.00-0.54%69,089
Aug 13, 20253,655.003,715.003,655.003,700.003,700.000.54%68,088
Aug 12, 20253,665.003,725.003,665.003,680.003,680.00-0.54%68,421
Aug 11, 20253,700.003,715.003,655.003,700.003,700.00-0.40%81,742
Aug 8, 20253,630.003,730.003,615.003,715.003,715.003.05%166,530
Aug 7, 20253,535.003,610.003,535.003,605.003,605.001.55%117,304
Aug 6, 20253,550.003,575.003,530.003,550.003,550.00-74,201
Aug 5, 20253,520.003,565.003,515.003,550.003,550.000.42%84,999
Aug 4, 20253,495.003,535.003,455.003,535.003,535.000.14%38,040
Aug 1, 20253,585.003,595.003,480.003,530.003,530.00-1.53%140,017
Jul 31, 20253,590.003,635.003,545.003,585.003,585.001.41%91,666
Jul 30, 20253,480.003,555.003,440.003,535.003,535.001.58%30,497
Jul 29, 20253,530.003,530.003,455.003,480.003,480.00-1.28%17,251
Jul 28, 20253,570.003,600.003,500.003,525.003,525.00-1.95%36,565
Jul 25, 20253,590.003,600.003,560.003,595.003,595.000.14%58,942
Jul 24, 20253,570.003,610.003,555.003,590.003,590.00-59,276
Jul 23, 20253,585.003,610.003,540.003,590.003,590.000.98%121,982
Jul 22, 20253,550.003,580.003,505.003,555.003,555.000.28%104,862
Jul 21, 20253,585.003,600.003,510.003,545.003,545.00-1.12%69,574
Jul 18, 20253,590.003,600.003,555.003,585.003,585.000.14%79,374
Jul 17, 20253,525.003,585.003,495.003,580.003,580.002.43%129,264
Jul 16, 20253,490.003,525.003,455.003,495.003,495.000.72%86,055
Jul 15, 20253,480.003,495.003,430.003,470.003,470.00-0.57%25,105
Jul 14, 20253,430.003,490.003,430.003,490.003,490.001.16%60,159
Jul 11, 20253,470.003,480.003,430.003,450.003,450.000.15%38,430
Jul 10, 20253,495.003,495.003,430.003,445.003,445.00-1.01%35,640
Jul 9, 20253,445.003,490.003,405.003,480.003,480.001.46%104,186
Jul 8, 20253,370.003,440.003,370.003,430.003,430.003.16%136,543
Jul 7, 20253,305.003,330.003,280.003,325.003,325.000.61%32,591
Jul 4, 20253,350.003,380.003,300.003,305.003,305.00-1.34%39,228