DUAL Co., Ltd. (KRX:016740)
South Korea · Delayed Price · Currency is KRW 3,420.00
-30.00 (-0.87%)
At close: Jul 21, 2026
DUAL Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,540.00 | 3,540.00 | 3,385.00 | 3,450.00 | 3,450.00 | -3.90% | 41,491 |
| Jul 16, 2026 | 3,645.00 | 3,645.00 | 3,515.00 | 3,590.00 | 3,590.00 | -0.28% | 46,729 |
| Jul 15, 2026 | 3,600.00 | 3,645.00 | 3,535.00 | 3,600.00 | 3,600.00 | - | 41,732 |
| Jul 14, 2026 | 3,585.00 | 3,605.00 | 3,485.00 | 3,600.00 | 3,600.00 | 0.56% | 70,726 |
| Jul 13, 2026 | 3,765.00 | 3,830.00 | 3,580.00 | 3,580.00 | 3,580.00 | -4.79% | 32,969 |
| Jul 10, 2026 | 3,550.00 | 3,800.00 | 3,550.00 | 3,760.00 | 3,760.00 | 5.32% | 47,396 |
| Jul 9, 2026 | 3,640.00 | 3,675.00 | 3,565.00 | 3,570.00 | 3,570.00 | -1.92% | 22,660 |
| Jul 8, 2026 | 3,645.00 | 3,720.00 | 3,605.00 | 3,640.00 | 3,640.00 | -0.95% | 39,970 |
| Jul 7, 2026 | 3,735.00 | 3,735.00 | 3,620.00 | 3,675.00 | 3,675.00 | -0.14% | 50,618 |
| Jul 6, 2026 | 3,735.00 | 3,735.00 | 3,635.00 | 3,680.00 | 3,680.00 | -1.47% | 63,087 |
| Jul 3, 2026 | 3,595.00 | 4,330.00 | 3,595.00 | 3,735.00 | 3,735.00 | 3.75% | 119,614 |
| Jul 2, 2026 | 3,625.00 | 3,665.00 | 3,535.00 | 3,600.00 | 3,600.00 | -0.69% | 50,567 |
| Jul 1, 2026 | 3,645.00 | 3,800.00 | 3,605.00 | 3,625.00 | 3,625.00 | -1.36% | 59,666 |
| Jun 30, 2026 | 3,760.00 | 3,820.00 | 3,675.00 | 3,675.00 | 3,675.00 | -2.26% | 35,489 |
| Jun 29, 2026 | 3,750.00 | 3,820.00 | 3,750.00 | 3,760.00 | 3,760.00 | -0.53% | 20,860 |
| 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 |