Skip to main content
logo
DUAL Co., Ltd. (KRX:016740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,785.00
+30.00 (0.80%)
At close: Nov 26, 2025

DUAL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20253,775.003,785.003,720.003,785.003,785.000.80%72,755
Nov 25, 20253,780.003,840.003,755.003,755.003,755.00-0.66%89,953
Nov 24, 20253,795.003,810.003,690.003,780.003,780.00-0.53%106,367
Nov 21, 20253,640.003,810.003,630.003,800.003,800.002.43%198,947
Nov 20, 20253,625.003,720.003,625.003,710.003,710.002.34%133,298
Nov 19, 20253,500.003,660.003,500.003,625.003,625.002.69%93,990
Nov 18, 20253,665.003,665.003,500.003,530.003,530.00-1.81%43,998
Nov 17, 20253,690.003,690.003,580.003,595.003,595.00-1.24%72,365
Nov 14, 20253,615.003,700.003,545.003,640.003,640.00-0.27%112,974
Nov 13, 20253,660.003,680.003,600.003,650.003,650.00-0.27%82,448
Nov 12, 20253,605.003,690.003,585.003,660.003,660.000.83%74,223
Nov 11, 20253,645.003,710.003,630.003,630.003,630.00-1.09%140,724
Nov 10, 20253,605.003,670.003,570.003,670.003,670.002.09%160,611
Nov 7, 20253,520.003,595.003,485.003,595.003,595.001.41%151,923
Nov 6, 20253,455.003,565.003,455.003,545.003,545.001.72%61,164
Nov 5, 20253,520.003,550.003,400.003,485.003,485.00-0.43%134,269
Nov 4, 20253,520.003,525.003,455.003,500.003,500.00-0.57%47,942
Nov 3, 20253,560.003,565.003,500.003,520.003,520.00-1.12%63,851
Oct 31, 20253,550.003,580.003,510.003,560.003,560.000.14%51,768
Oct 30, 20253,635.003,675.003,515.003,555.003,555.001.43%160,210
Oct 29, 20253,485.003,520.003,455.003,505.003,505.000.57%36,882
Oct 28, 20253,520.003,525.003,430.003,485.003,485.00-0.99%103,467
Oct 27, 20253,465.003,525.003,440.003,520.003,520.001.59%85,628
Oct 24, 20253,490.003,495.003,415.003,465.003,465.000.14%34,935
Oct 23, 20253,530.003,530.003,450.003,460.003,460.00-1.98%54,143
Oct 22, 20253,550.003,570.003,470.003,530.003,530.00-0.14%53,573
Oct 21, 20253,470.003,550.003,470.003,535.003,535.001.87%68,617
Oct 20, 20253,520.003,520.003,425.003,470.003,470.00-0.86%59,760
Oct 17, 20253,500.003,525.003,450.003,500.003,500.00-0.28%48,744
Oct 16, 20253,480.003,740.003,475.003,510.003,510.001.59%427,691
Oct 15, 20253,350.003,455.003,350.003,455.003,455.002.22%66,813
Oct 14, 20253,360.003,415.003,335.003,380.003,380.00-41,948
Oct 13, 20253,320.003,420.003,320.003,380.003,380.00-1.46%52,820
Oct 10, 20253,430.003,440.003,350.003,430.003,430.00-60,881
Oct 2, 20253,345.003,450.003,340.003,430.003,430.002.85%113,994
Oct 1, 20253,330.003,390.003,330.003,335.003,335.000.15%45,548
Sep 30, 20253,360.003,375.003,325.003,330.003,330.00-0.89%34,591
Sep 29, 20253,365.003,370.003,305.003,360.003,360.00-0.15%37,542
Sep 26, 20253,370.003,380.003,310.003,365.003,365.00-0.15%49,082
Sep 25, 20253,375.003,380.003,350.003,370.003,370.000.30%46,203
Sep 24, 20253,395.003,400.003,340.003,360.003,360.00-0.88%51,076
Sep 23, 20253,400.003,425.003,375.003,390.003,390.00-0.44%59,376
Sep 22, 20253,490.003,490.003,405.003,405.003,405.00-1.73%67,866
Sep 19, 20253,520.003,530.003,455.003,465.003,465.00-1.14%56,367
Sep 18, 20253,515.003,535.003,455.003,505.003,505.00-0.14%83,307
Sep 17, 20253,455.003,515.003,435.003,510.003,510.001.59%70,460
Sep 16, 20253,470.003,485.003,425.003,455.003,455.00-0.29%77,617
Sep 15, 20253,520.003,550.003,450.003,465.003,465.00-1.56%161,793
Sep 12, 20253,615.003,620.003,505.003,520.003,520.00-2.63%217,188
Sep 11, 20253,545.003,625.003,530.003,615.003,615.001.97%187,328