DUAL Co., Ltd. (KRX:016740)
South Korea · Delayed Price · Currency is KRW 3,995.00
-50.00 (-1.24%)
At close: Oct 8, 2026
DUAL Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,000.00 | 4,025.00 | 3,955.00 | 3,995.00 | 3,995.00 | -1.24% | 46,063 |
| Oct 7, 2026 | 3,945.00 | 4,055.00 | 3,945.00 | 4,045.00 | 4,045.00 | 1.13% | 31,251 |
| Oct 6, 2026 | 3,980.00 | 4,025.00 | 3,910.00 | 4,000.00 | 4,000.00 | 0.88% | 22,680 |
| Oct 2, 2026 | 4,030.00 | 4,030.00 | 3,960.00 | 3,965.00 | 3,965.00 | -1.25% | 11,185 |
| Oct 1, 2026 | 3,965.00 | 4,020.00 | 3,940.00 | 4,015.00 | 4,015.00 | 0.50% | 13,041 |
| Sep 30, 2026 | 3,995.00 | 4,000.00 | 3,920.00 | 3,995.00 | 3,995.00 | 0.13% | 26,917 |
| Sep 29, 2026 | 4,055.00 | 4,055.00 | 3,920.00 | 3,990.00 | 3,990.00 | 0.50% | 7,253 |
| Sep 28, 2026 | 4,050.00 | 4,050.00 | 3,970.00 | 3,970.00 | 3,970.00 | -1.24% | 13,965 |
| Sep 23, 2026 | 3,975.00 | 4,070.00 | 3,955.00 | 4,020.00 | 4,020.00 | 0.63% | 47,491 |
| Sep 22, 2026 | 3,960.00 | 4,015.00 | 3,960.00 | 3,995.00 | 3,995.00 | -0.13% | 21,110 |
| Sep 21, 2026 | 4,025.00 | 4,025.00 | 3,945.00 | 4,000.00 | 4,000.00 | 0.13% | 20,034 |
| Sep 18, 2026 | 3,995.00 | 4,020.00 | 3,930.00 | 3,995.00 | 3,995.00 | 0.50% | 36,757 |
| Sep 17, 2026 | 3,950.00 | 4,055.00 | 3,935.00 | 3,975.00 | 3,975.00 | - | 52,141 |
| Sep 16, 2026 | 3,925.00 | 4,005.00 | 3,915.00 | 3,975.00 | 3,975.00 | 0.51% | 51,458 |
| Sep 15, 2026 | 4,010.00 | 4,010.00 | 3,920.00 | 3,955.00 | 3,955.00 | -1.00% | 81,197 |
| Sep 14, 2026 | 4,020.00 | 4,020.00 | 3,930.00 | 3,995.00 | 3,995.00 | -0.62% | 12,893 |
| Sep 11, 2026 | 4,020.00 | 4,035.00 | 3,930.00 | 4,020.00 | 4,020.00 | 0.12% | 54,683 |
| Sep 10, 2026 | 4,025.00 | 4,040.00 | 3,880.00 | 4,015.00 | 4,015.00 | 0.88% | 92,848 |
| Sep 9, 2026 | 4,060.00 | 4,600.00 | 3,900.00 | 3,980.00 | 3,980.00 | 8.15% | 1,003,245 |
| Sep 8, 2026 | 3,670.00 | 3,715.00 | 3,655.00 | 3,680.00 | 3,680.00 | -0.81% | 55,161 |
| Sep 7, 2026 | 3,755.00 | 3,755.00 | 3,685.00 | 3,710.00 | 3,710.00 | -1.72% | 20,579 |
| Sep 4, 2026 | 3,750.00 | 3,780.00 | 3,655.00 | 3,775.00 | 3,775.00 | -0.13% | 19,570 |
| Sep 3, 2026 | 3,715.00 | 3,785.00 | 3,710.00 | 3,780.00 | 3,780.00 | 1.75% | 37,170 |
| Sep 2, 2026 | 3,705.00 | 3,715.00 | 3,550.00 | 3,715.00 | 3,715.00 | 0.27% | 27,429 |
| Sep 1, 2026 | 3,610.00 | 3,800.00 | 3,575.00 | 3,705.00 | 3,705.00 | 2.77% | 17,841 |
| Aug 31, 2026 | 3,550.00 | 3,700.00 | 3,490.00 | 3,605.00 | 3,605.00 | 1.55% | 15,408 |
| Aug 28, 2026 | 3,445.00 | 3,550.00 | 3,445.00 | 3,550.00 | 3,550.00 | 3.05% | 26,397 |
| Aug 27, 2026 | 3,405.00 | 3,580.00 | 3,360.00 | 3,445.00 | 3,445.00 | 1.32% | 37,684 |
| Aug 26, 2026 | 3,365.00 | 3,495.00 | 3,330.00 | 3,400.00 | 3,400.00 | - | 46,409 |
| Aug 25, 2026 | 3,315.00 | 3,445.00 | 3,230.00 | 3,400.00 | 3,400.00 | 3.03% | 103,734 |
| Aug 24, 2026 | 3,120.00 | 3,315.00 | 3,120.00 | 3,300.00 | 3,300.00 | 5.94% | 39,956 |
| Aug 21, 2026 | 3,275.00 | 3,275.00 | 3,040.00 | 3,115.00 | 3,115.00 | -3.26% | 102,939 |
| Aug 20, 2026 | 3,305.00 | 3,345.00 | 3,200.00 | 3,220.00 | 3,220.00 | -3.16% | 45,046 |
| Aug 19, 2026 | 3,330.00 | 3,350.00 | 3,250.00 | 3,325.00 | 3,325.00 | -0.15% | 59,659 |
| Aug 18, 2026 | 3,400.00 | 3,400.00 | 3,285.00 | 3,330.00 | 3,330.00 | -2.06% | 30,282 |
| Aug 14, 2026 | 3,285.00 | 3,400.00 | 3,285.00 | 3,400.00 | 3,400.00 | 3.03% | 19,101 |
| Aug 13, 2026 | 3,370.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.80% | 32,628 |
| Aug 12, 2026 | 3,435.00 | 3,460.00 | 3,390.00 | 3,395.00 | 3,395.00 | -1.16% | 16,524 |
| Aug 11, 2026 | 3,360.00 | 3,480.00 | 3,355.00 | 3,435.00 | 3,435.00 | 2.23% | 32,952 |
| Aug 10, 2026 | 3,370.00 | 3,420.00 | 3,355.00 | 3,360.00 | 3,360.00 | -0.30% | 31,440 |
| Aug 7, 2026 | 3,345.00 | 3,425.00 | 3,340.00 | 3,370.00 | 3,370.00 | 0.75% | 22,437 |
| Aug 6, 2026 | 3,360.00 | 3,410.00 | 3,270.00 | 3,345.00 | 3,345.00 | -0.45% | 38,045 |
| Aug 5, 2026 | 3,285.00 | 3,375.00 | 3,285.00 | 3,360.00 | 3,360.00 | 2.44% | 37,793 |
| Aug 4, 2026 | 3,215.00 | 3,330.00 | 3,215.00 | 3,280.00 | 3,280.00 | 1.08% | 15,393 |
| Aug 3, 2026 | 3,135.00 | 3,250.00 | 3,120.00 | 3,245.00 | 3,245.00 | 2.37% | 73,540 |
| Jul 31, 2026 | 3,220.00 | 3,260.00 | 3,125.00 | 3,170.00 | 3,170.00 | -0.47% | 101,549 |
| Jul 30, 2026 | 3,195.00 | 3,280.00 | 3,130.00 | 3,185.00 | 3,185.00 | -0.31% | 21,736 |
| Jul 29, 2026 | 3,315.00 | 3,335.00 | 3,145.00 | 3,195.00 | 3,195.00 | -3.62% | 41,798 |
| Jul 28, 2026 | 3,410.00 | 3,410.00 | 3,280.00 | 3,315.00 | 3,315.00 | -2.79% | 33,513 |
| Jul 27, 2026 | 3,410.00 | 3,435.00 | 3,310.00 | 3,410.00 | 3,410.00 | - | 35,594 |