DUAL Co., Ltd. (KRX:016740)
South Korea · Delayed Price · Currency is KRW 5,200.00
+130.00 (2.56%)
Last updated: Apr 29, 2026, 2:25 PM KST
DUAL Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,070.00 | 5,220.00 | 5,000.00 | 5,100.00 | - | 0.59% | 69,808 |
| Apr 28, 2026 | 5,060.00 | 5,170.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.40% | 154,028 |
| Apr 27, 2026 | 4,800.00 | 5,300.00 | 4,795.00 | 5,050.00 | 5,050.00 | 5.65% | 474,417 |
| Apr 24, 2026 | 4,620.00 | 4,940.00 | 4,620.00 | 4,780.00 | 4,780.00 | 3.91% | 282,996 |
| 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% | 140,829 |
| 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% | 140,166 |
| Apr 17, 2026 | 4,640.00 | 4,660.00 | 4,555.00 | 4,650.00 | 4,650.00 | 0.22% | 112,265 |
| Apr 16, 2026 | 4,640.00 | 4,680.00 | 4,620.00 | 4,640.00 | 4,640.00 | - | 45,861 |
| 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% | 83,415 |
| 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% | 52,209 |
| Apr 9, 2026 | 4,600.00 | 4,600.00 | 4,505.00 | 4,555.00 | 4,555.00 | 0.44% | 30,307 |
| Apr 8, 2026 | 4,525.00 | 4,610.00 | 4,485.00 | 4,535.00 | 4,535.00 | 1.80% | 50,603 |
| Apr 7, 2026 | 4,480.00 | 4,520.00 | 4,400.00 | 4,455.00 | 4,455.00 | -0.67% | 55,593 |
| 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% | 89,938 |
| Apr 1, 2026 | 4,500.00 | 4,665.00 | 4,500.00 | 4,640.00 | 4,640.00 | 4.15% | 51,591 |
| 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% | 69,176 |
| Mar 26, 2026 | 4,680.00 | 4,720.00 | 4,535.00 | 4,550.00 | 4,550.00 | -2.78% | 63,995 |
| 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 |
| Mar 23, 2026 | 4,725.00 | 4,725.00 | 4,510.00 | 4,550.00 | 4,550.00 | -3.81% | 116,397 |
| Mar 20, 2026 | 4,530.00 | 4,765.00 | 4,490.00 | 4,730.00 | 4,730.00 | 3.61% | 133,476 |
| Mar 19, 2026 | 4,635.00 | 4,635.00 | 4,520.00 | 4,565.00 | 4,565.00 | -1.51% | 78,131 |
| Mar 18, 2026 | 4,850.00 | 4,850.00 | 4,605.00 | 4,635.00 | 4,635.00 | -3.13% | 125,276 |
| Mar 17, 2026 | 4,665.00 | 4,820.00 | 4,665.00 | 4,785.00 | 4,785.00 | 2.68% | 152,739 |
| Mar 16, 2026 | 4,755.00 | 4,800.00 | 4,605.00 | 4,660.00 | 4,660.00 | -2.00% | 94,341 |
| Mar 13, 2026 | 4,450.00 | 4,850.00 | 4,450.00 | 4,755.00 | 4,755.00 | 4.28% | 156,509 |
| Mar 12, 2026 | 4,540.00 | 4,625.00 | 4,455.00 | 4,560.00 | 4,560.00 | 0.11% | 93,619 |
| Mar 11, 2026 | 4,275.00 | 4,650.00 | 4,275.00 | 4,555.00 | 4,555.00 | 6.67% | 452,281 |
| Mar 10, 2026 | 4,285.00 | 5,130.00 | 4,200.00 | 4,270.00 | 4,270.00 | 1.91% | 653,640 |
| Mar 9, 2026 | 4,100.00 | 4,190.00 | 4,010.00 | 4,190.00 | 4,190.00 | -1.99% | 126,705 |
| Mar 6, 2026 | 4,280.00 | 4,280.00 | 4,060.00 | 4,275.00 | 4,275.00 | -0.23% | 189,624 |
| Mar 5, 2026 | 4,250.00 | 4,320.00 | 4,130.00 | 4,285.00 | 4,285.00 | 5.80% | 196,610 |
| Mar 4, 2026 | 4,300.00 | 4,385.00 | 3,910.00 | 4,050.00 | 4,050.00 | -8.99% | 261,215 |
| Mar 3, 2026 | 4,555.00 | 4,635.00 | 4,430.00 | 4,450.00 | 4,450.00 | -3.26% | 189,418 |
| Feb 27, 2026 | 4,675.00 | 4,730.00 | 4,575.00 | 4,600.00 | 4,600.00 | -1.60% | 136,399 |
| Feb 26, 2026 | 4,620.00 | 4,770.00 | 4,555.00 | 4,675.00 | 4,675.00 | 1.19% | 210,812 |
| Feb 25, 2026 | 4,890.00 | 4,900.00 | 4,535.00 | 4,620.00 | 4,620.00 | -5.42% | 414,550 |
| Feb 24, 2026 | 4,960.00 | 4,960.00 | 4,820.00 | 4,885.00 | 4,885.00 | -1.51% | 138,047 |
| Feb 23, 2026 | 4,620.00 | 4,975.00 | 4,620.00 | 4,960.00 | 4,960.00 | 8.06% | 343,532 |
| Feb 20, 2026 | 4,615.00 | 4,650.00 | 4,475.00 | 4,590.00 | 4,590.00 | -0.33% | 186,115 |
| Feb 19, 2026 | 4,270.00 | 4,640.00 | 4,250.00 | 4,605.00 | 4,605.00 | 8.99% | 481,898 |
| Feb 13, 2026 | 5,270.00 | 5,290.00 | 4,150.00 | 4,225.00 | 4,225.00 | -18.28% | 1,388,111 |