Skip to main content
logo
DUAL Co., Ltd. (KRX:016740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,800.00
-140.00 (-3.55%)
Last updated: Jan 8, 2026, 11:07 AM KST

DUAL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,825.004,010.003,755.003,990.003,990.005.28%130,778
Jan 8, 20263,980.003,980.003,740.003,790.003,790.00-3.81%100,745
Jan 7, 20264,010.004,090.003,940.003,940.003,940.00-1.01%141,720
Jan 6, 20264,000.004,030.003,950.003,980.003,980.00-0.50%131,245
Jan 5, 20263,810.004,020.003,790.004,000.004,000.005.54%291,849
Jan 2, 20263,680.003,790.003,680.003,790.003,790.003.84%91,989
Dec 30, 20253,740.003,780.003,640.003,650.003,650.00-2.14%78,251
Dec 29, 20253,825.003,840.003,730.003,730.003,730.00-2.61%111,749
Dec 26, 20253,780.003,830.003,770.003,830.003,710.001.06%93,635
Dec 24, 20253,800.003,830.003,750.003,790.003,671.250.53%38,352
Dec 23, 20253,820.003,855.003,765.003,770.003,651.88-1.57%53,964
Dec 22, 20253,785.003,865.003,785.003,830.003,710.000.52%55,279
Dec 19, 20253,765.003,810.003,735.003,810.003,690.631.20%38,239
Dec 18, 20253,820.003,820.003,720.003,765.003,647.04-1.70%67,720
Dec 17, 20253,810.003,845.003,760.003,830.003,710.000.52%51,640
Dec 16, 20253,895.003,915.003,800.003,810.003,690.63-2.06%85,834
Dec 15, 20253,825.003,890.003,790.003,890.003,768.120.65%80,809
Dec 12, 20253,810.003,870.003,810.003,865.003,743.901.18%31,390
Dec 11, 20253,820.003,845.003,775.003,820.003,700.310.92%50,793
Dec 10, 20253,820.003,820.003,770.003,785.003,666.41-0.79%56,705
Dec 9, 20253,790.003,850.003,790.003,815.003,695.47-0.26%44,265
Dec 8, 20253,910.003,910.003,820.003,825.003,705.16-1.42%47,475
Dec 5, 20253,915.003,940.003,870.003,880.003,758.43-0.89%91,714
Dec 4, 20253,880.003,925.003,850.003,915.003,792.340.90%55,845
Dec 3, 20253,880.003,920.003,835.003,880.003,758.430.78%52,045
Dec 2, 20253,850.003,940.003,830.003,850.003,729.370.13%104,815
Dec 1, 20253,745.003,850.003,670.003,845.003,724.532.67%112,325
Nov 28, 20253,755.003,790.003,710.003,745.003,627.66-0.27%60,862
Nov 27, 20253,785.003,800.003,710.003,755.003,637.35-0.79%49,351
Nov 26, 20253,775.003,785.003,720.003,785.003,666.410.80%73,304
Nov 25, 20253,780.003,840.003,755.003,755.003,637.35-0.66%89,968
Nov 24, 20253,795.003,810.003,690.003,780.003,661.57-0.53%106,367
Nov 21, 20253,640.003,810.003,630.003,800.003,680.942.43%199,064
Nov 20, 20253,625.003,720.003,625.003,710.003,593.762.34%133,354
Nov 19, 20253,500.003,660.003,500.003,625.003,511.422.69%93,990
Nov 18, 20253,665.003,665.003,500.003,530.003,419.40-1.81%43,998
Nov 17, 20253,690.003,690.003,580.003,595.003,482.36-1.24%72,365
Nov 14, 20253,615.003,700.003,545.003,640.003,525.95-0.27%112,974
Nov 13, 20253,660.003,680.003,600.003,650.003,535.64-0.27%82,448
Nov 12, 20253,605.003,690.003,585.003,660.003,545.330.83%74,223
Nov 11, 20253,645.003,710.003,630.003,630.003,516.27-1.09%140,724
Nov 10, 20253,605.003,670.003,570.003,670.003,555.012.09%160,611
Nov 7, 20253,520.003,595.003,485.003,595.003,482.361.41%151,923
Nov 6, 20253,455.003,565.003,455.003,545.003,433.931.72%61,164
Nov 5, 20253,520.003,550.003,400.003,485.003,375.81-0.43%134,269
Nov 4, 20253,520.003,525.003,455.003,500.003,390.34-0.57%47,942
Nov 3, 20253,560.003,565.003,500.003,520.003,409.71-1.12%63,851
Oct 31, 20253,550.003,580.003,510.003,560.003,448.460.14%51,768
Oct 30, 20253,635.003,675.003,515.003,555.003,443.621.43%160,210
Oct 29, 20253,485.003,520.003,455.003,505.003,395.180.57%36,882