Skip to main content
logo
DUAL Co., Ltd. (KRX:016740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,810.00
+45.00 (1.20%)
At close: Dec 19, 2025

DUAL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,765.003,810.003,735.003,810.003,810.001.20%38,239
Dec 18, 20253,820.003,820.003,720.003,765.003,765.00-1.70%67,626
Dec 17, 20253,810.003,845.003,760.003,830.003,830.000.52%51,560
Dec 16, 20253,895.003,915.003,800.003,810.003,810.00-2.06%85,133
Dec 15, 20253,825.003,890.003,790.003,890.003,890.000.65%80,809
Dec 12, 20253,810.003,870.003,810.003,865.003,865.001.18%31,182
Dec 11, 20253,820.003,845.003,775.003,820.003,820.000.92%50,662
Dec 10, 20253,820.003,820.003,770.003,785.003,785.00-0.79%56,705
Dec 9, 20253,790.003,850.003,790.003,815.003,815.00-0.26%44,265
Dec 8, 20253,910.003,910.003,820.003,825.003,825.00-1.42%47,471
Dec 5, 20253,915.003,940.003,870.003,880.003,880.00-0.89%91,714
Dec 4, 20253,880.003,925.003,850.003,915.003,915.000.90%55,805
Dec 3, 20253,880.003,920.003,835.003,880.003,880.000.78%52,045
Dec 2, 20253,850.003,940.003,830.003,850.003,850.000.13%104,815
Dec 1, 20253,745.003,850.003,670.003,845.003,845.002.67%111,935
Nov 28, 20253,755.003,790.003,710.003,745.003,745.00-0.27%60,862
Nov 27, 20253,785.003,800.003,710.003,755.003,755.00-0.79%49,251
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