DUAL Co., Ltd. (KRX:016740)
South Korea · Delayed Price · Currency is KRW 3,790.00
+10.00 (0.26%)
Last updated: Jun 29, 2026, 1:38 PM KST
DUAL Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3,915.00 | 3,915.00 | 3,710.00 | 3,780.00 | 3,780.00 | -2.83% | 144,215 |
| Jun 25, 2026 | 3,915.00 | 3,945.00 | 3,795.00 | 3,890.00 | 3,890.00 | -0.51% | 46,269 |
| Jun 24, 2026 | 3,850.00 | 3,970.00 | 3,800.00 | 3,910.00 | 3,910.00 | 1.56% | 66,518 |
| Jun 23, 2026 | 4,145.00 | 4,150.00 | 3,850.00 | 3,850.00 | 3,850.00 | -7.12% | 131,986 |
| Jun 22, 2026 | 4,185.00 | 4,200.00 | 4,120.00 | 4,145.00 | 4,145.00 | -2.01% | 68,698 |
| Jun 19, 2026 | 4,285.00 | 4,285.00 | 3,930.00 | 4,230.00 | 4,230.00 | -1.28% | 145,572 |
| Jun 18, 2026 | 4,390.00 | 4,390.00 | 4,285.00 | 4,285.00 | 4,285.00 | -1.95% | 46,638 |
| Jun 17, 2026 | 4,335.00 | 4,445.00 | 4,335.00 | 4,370.00 | 4,370.00 | -0.34% | 66,717 |
| Jun 16, 2026 | 4,400.00 | 4,500.00 | 4,370.00 | 4,385.00 | 4,385.00 | -0.68% | 11,783 |
| Jun 15, 2026 | 4,410.00 | 4,520.00 | 4,405.00 | 4,415.00 | 4,415.00 | -0.45% | 105,726 |
| Jun 12, 2026 | 4,425.00 | 4,520.00 | 4,380.00 | 4,435.00 | 4,435.00 | 1.84% | 43,333 |
| Jun 11, 2026 | 4,380.00 | 4,505.00 | 4,300.00 | 4,355.00 | 4,355.00 | -0.57% | 69,447 |
| Jun 10, 2026 | 4,470.00 | 4,570.00 | 4,380.00 | 4,380.00 | 4,380.00 | -2.01% | 80,990 |
| Jun 9, 2026 | 4,350.00 | 4,540.00 | 4,350.00 | 4,470.00 | 4,470.00 | 2.29% | 57,232 |
| Jun 8, 2026 | 4,450.00 | 4,540.00 | 4,370.00 | 4,370.00 | 4,370.00 | -3.74% | 101,279 |
| Jun 5, 2026 | 4,550.00 | 4,580.00 | 4,455.00 | 4,540.00 | 4,540.00 | -0.98% | 110,497 |
| Jun 4, 2026 | 4,450.00 | 4,650.00 | 4,450.00 | 4,585.00 | 4,585.00 | - | 67,206 |
| Jun 2, 2026 | 4,600.00 | 4,665.00 | 4,400.00 | 4,585.00 | 4,585.00 | - | 109,699 |
| Jun 1, 2026 | 4,525.00 | 4,695.00 | 4,450.00 | 4,585.00 | 4,585.00 | 0.11% | 155,892 |
| May 29, 2026 | 4,725.00 | 4,725.00 | 4,500.00 | 4,580.00 | 4,580.00 | -3.07% | 175,025 |
| May 28, 2026 | 4,740.00 | 4,770.00 | 4,605.00 | 4,725.00 | 4,725.00 | -0.32% | 88,352 |
| May 27, 2026 | 4,755.00 | 4,870.00 | 4,640.00 | 4,740.00 | 4,740.00 | -3.46% | 154,505 |
| May 26, 2026 | 4,990.00 | 5,020.00 | 4,640.00 | 4,910.00 | 4,910.00 | -0.20% | 323,921 |
| May 22, 2026 | 4,790.00 | 4,990.00 | 4,790.00 | 4,920.00 | 4,920.00 | 2.82% | 132,007 |
| May 21, 2026 | 4,790.00 | 4,895.00 | 4,715.00 | 4,785.00 | 4,785.00 | - | 230,434 |
| May 20, 2026 | 4,955.00 | 4,995.00 | 4,750.00 | 4,785.00 | 4,785.00 | -3.43% | 195,748 |
| May 19, 2026 | 4,980.00 | 5,050.00 | 4,755.00 | 4,955.00 | 4,955.00 | -0.70% | 276,250 |
| May 18, 2026 | 4,800.00 | 5,080.00 | 4,720.00 | 4,990.00 | 4,990.00 | 4.07% | 597,883 |
| May 15, 2026 | 4,730.00 | 4,855.00 | 4,675.00 | 4,795.00 | 4,795.00 | - | 244,964 |
| May 14, 2026 | 4,760.00 | 4,800.00 | 4,640.00 | 4,795.00 | 4,795.00 | 0.74% | 400,698 |
| May 13, 2026 | 4,800.00 | 4,865.00 | 4,680.00 | 4,760.00 | 4,760.00 | -0.83% | 254,683 |
| May 12, 2026 | 4,860.00 | 4,915.00 | 4,720.00 | 4,800.00 | 4,800.00 | -1.13% | 289,255 |
| May 11, 2026 | 5,010.00 | 5,090.00 | 4,800.00 | 4,855.00 | 4,855.00 | -3.67% | 186,056 |
| May 8, 2026 | 4,995.00 | 5,100.00 | 4,855.00 | 5,040.00 | 5,040.00 | 1.00% | 189,414 |
| May 7, 2026 | 4,805.00 | 5,050.00 | 4,795.00 | 4,990.00 | 4,990.00 | 3.96% | 323,345 |
| May 6, 2026 | 4,780.00 | 4,895.00 | 4,610.00 | 4,800.00 | 4,800.00 | 0.42% | 267,767 |
| May 4, 2026 | 5,030.00 | 5,030.00 | 4,585.00 | 4,780.00 | 4,780.00 | -8.08% | 765,778 |
| Apr 30, 2026 | 5,180.00 | 5,420.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.39% | 528,499 |
| Apr 29, 2026 | 5,070.00 | 5,220.00 | 5,000.00 | 5,180.00 | 5,180.00 | 2.17% | 143,889 |
| Apr 28, 2026 | 5,060.00 | 5,170.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.40% | 154,072 |
| Apr 27, 2026 | 4,800.00 | 5,300.00 | 4,795.00 | 5,050.00 | 5,050.00 | 5.65% | 475,275 |
| Apr 24, 2026 | 4,620.00 | 4,940.00 | 4,620.00 | 4,780.00 | 4,780.00 | 3.91% | 284,631 |
| Apr 23, 2026 | 4,585.00 | 4,625.00 | 4,545.00 | 4,600.00 | 4,600.00 | 0.44% | 99,107 |
| Apr 22, 2026 | 4,650.00 | 4,650.00 | 4,535.00 | 4,580.00 | 4,580.00 | -1.51% | 140,933 |
| Apr 21, 2026 | 4,770.00 | 4,800.00 | 4,600.00 | 4,650.00 | 4,650.00 | -1.90% | 133,028 |
| Apr 20, 2026 | 4,600.00 | 4,760.00 | 4,585.00 | 4,740.00 | 4,740.00 | 1.94% | 140,226 |
| Apr 17, 2026 | 4,640.00 | 4,660.00 | 4,555.00 | 4,650.00 | 4,650.00 | 0.22% | 112,273 |
| Apr 16, 2026 | 4,640.00 | 4,680.00 | 4,620.00 | 4,640.00 | 4,640.00 | - | 46,364 |
| Apr 15, 2026 | 4,680.00 | 4,700.00 | 4,620.00 | 4,640.00 | 4,640.00 | -0.64% | 70,859 |
| Apr 14, 2026 | 4,695.00 | 4,695.00 | 4,580.00 | 4,670.00 | 4,670.00 | 2.41% | 83,459 |