DUAL Co., Ltd. (KRX:016740)
South Korea · Delayed Price · Currency is KRW 4,470.00
+100.00 (2.29%)
Jun 9, 2026, 3:30 PM KST
DUAL Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 4,625.00 | 4,625.00 | 4,525.00 | 4,560.00 | 4,560.00 | -1.41% | 25,565 |
| Apr 10, 2026 | 4,570.00 | 4,640.00 | 4,550.00 | 4,625.00 | 4,625.00 | 1.54% | 52,234 |
| Apr 9, 2026 | 4,600.00 | 4,600.00 | 4,505.00 | 4,555.00 | 4,555.00 | 0.44% | 30,313 |
| Apr 8, 2026 | 4,525.00 | 4,610.00 | 4,485.00 | 4,535.00 | 4,535.00 | 1.80% | 50,804 |
| Apr 7, 2026 | 4,480.00 | 4,520.00 | 4,400.00 | 4,455.00 | 4,455.00 | -0.67% | 55,761 |
| Apr 6, 2026 | 4,525.00 | 4,720.00 | 4,420.00 | 4,485.00 | 4,485.00 | -0.88% | 91,849 |
| Apr 3, 2026 | 4,540.00 | 4,915.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.33% | 243,724 |
| Apr 2, 2026 | 4,640.00 | 4,665.00 | 4,490.00 | 4,540.00 | 4,540.00 | -2.16% | 90,058 |
| Apr 1, 2026 | 4,500.00 | 4,665.00 | 4,500.00 | 4,640.00 | 4,640.00 | 4.15% | 52,032 |
| Mar 31, 2026 | 4,605.00 | 4,605.00 | 4,430.00 | 4,455.00 | 4,455.00 | -3.26% | 114,907 |
| Mar 30, 2026 | 4,640.00 | 4,690.00 | 4,485.00 | 4,605.00 | 4,605.00 | -0.75% | 106,287 |
| Mar 27, 2026 | 4,550.00 | 4,665.00 | 4,450.00 | 4,640.00 | 4,640.00 | 1.98% | 69,250 |
| Mar 26, 2026 | 4,680.00 | 4,720.00 | 4,535.00 | 4,550.00 | 4,550.00 | -2.78% | 64,000 |
| Mar 25, 2026 | 4,660.00 | 4,715.00 | 4,640.00 | 4,680.00 | 4,680.00 | 0.65% | 34,418 |
| Mar 24, 2026 | 4,580.00 | 4,710.00 | 4,580.00 | 4,650.00 | 4,650.00 | 2.20% | 79,753 |