Skip to main content
logo
DUAL Co., Ltd. (KRX:016740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
+20.00 (0.50%)
Sep 18, 2026, 3:30 PM KST

DUAL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,995.004,020.003,930.003,995.003,995.000.50%36,724
Sep 17, 20263,950.004,055.003,935.003,975.003,975.00-51,711
Sep 16, 20263,925.004,005.003,915.003,975.003,975.000.51%51,047
Sep 15, 20264,010.004,010.003,920.003,955.003,955.00-1.00%81,197
Sep 14, 20264,020.004,020.003,930.003,995.003,995.00-0.62%12,834
Sep 11, 20264,020.004,035.003,930.004,020.004,020.000.12%54,647
Sep 10, 20264,025.004,040.003,880.004,015.004,015.000.88%92,844
Sep 9, 20264,060.004,600.003,900.003,980.003,980.008.15%998,911
Sep 8, 20263,670.003,715.003,655.003,680.003,680.00-0.81%55,161
Sep 7, 20263,755.003,755.003,685.003,710.003,710.00-1.72%20,579
Sep 4, 20263,750.003,780.003,655.003,775.003,775.00-0.13%19,569
Sep 3, 20263,715.003,785.003,710.003,780.003,780.001.75%37,165
Sep 2, 20263,705.003,715.003,550.003,715.003,715.000.27%27,429
Sep 1, 20263,610.003,800.003,575.003,705.003,705.002.77%17,830
Aug 31, 20263,550.003,700.003,490.003,605.003,605.001.55%15,408
Aug 28, 20263,445.003,550.003,445.003,550.003,550.003.05%26,397
Aug 27, 20263,405.003,580.003,360.003,445.003,445.001.32%37,682
Aug 26, 20263,365.003,495.003,330.003,400.003,400.00-46,409
Aug 25, 20263,315.003,445.003,230.003,400.003,400.003.03%103,734
Aug 24, 20263,120.003,315.003,120.003,300.003,300.005.94%39,954
Aug 21, 20263,275.003,275.003,040.003,115.003,115.00-3.26%102,427
Aug 20, 20263,305.003,345.003,200.003,220.003,220.00-3.16%45,046
Aug 19, 20263,330.003,350.003,250.003,325.003,325.00-0.15%59,581
Aug 18, 20263,400.003,400.003,285.003,330.003,330.00-2.06%30,282
Aug 14, 20263,285.003,400.003,285.003,400.003,400.003.03%19,020
Aug 13, 20263,370.003,400.003,300.003,300.003,300.00-2.80%32,628
Aug 12, 20263,435.003,460.003,390.003,395.003,395.00-1.16%16,523
Aug 11, 20263,360.003,480.003,355.003,435.003,435.002.23%32,952
Aug 10, 20263,370.003,420.003,355.003,360.003,360.00-0.30%31,440
Aug 7, 20263,345.003,425.003,340.003,370.003,370.000.75%22,437
Aug 6, 20263,360.003,410.003,270.003,345.003,345.00-0.45%38,045
Aug 5, 20263,285.003,375.003,285.003,360.003,360.002.44%37,793
Aug 4, 20263,215.003,330.003,215.003,280.003,280.001.08%15,392
Aug 3, 20263,135.003,250.003,120.003,245.003,245.002.37%73,540
Jul 31, 20263,220.003,260.003,125.003,170.003,170.00-0.47%101,549
Jul 30, 20263,195.003,280.003,130.003,185.003,185.00-0.31%21,736
Jul 29, 20263,315.003,335.003,145.003,195.003,195.00-3.62%41,798
Jul 28, 20263,410.003,410.003,280.003,315.003,315.00-2.79%33,513
Jul 27, 20263,410.003,435.003,310.003,410.003,410.00-35,594
Jul 24, 20263,515.003,530.003,335.003,410.003,410.00-2.99%53,766
Jul 23, 20263,415.003,550.003,415.003,515.003,515.002.93%21,472
Jul 22, 20263,490.003,560.003,390.003,415.003,415.00-0.15%8,341
Jul 21, 20263,490.003,490.003,380.003,420.003,420.00-0.87%32,145
Jul 20, 20263,540.003,540.003,385.003,450.003,450.00-3.90%41,491
Jul 16, 20263,645.003,645.003,515.003,590.003,590.00-0.28%46,729
Jul 15, 20263,600.003,645.003,535.003,600.003,600.00-41,732
Jul 14, 20263,585.003,605.003,485.003,600.003,600.000.56%70,726
Jul 13, 20263,765.003,830.003,580.003,580.003,580.00-4.79%32,969
Jul 10, 20263,550.003,800.003,550.003,760.003,760.005.32%47,396
Jul 9, 20263,640.003,675.003,565.003,570.003,570.00-1.92%22,660