DUAL Co., Ltd. (KRX:016740)
South Korea · Delayed Price · Currency is KRW 3,550.00
+105.00 (3.05%)
At close: Aug 28, 2026
DUAL Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,682 |
| 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% | 39,954 |
| Aug 21, 2026 | 3,275.00 | 3,275.00 | 3,040.00 | 3,115.00 | 3,115.00 | -3.26% | 102,427 |
| 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% | 59,581 |
| 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% | 19,020 |
| 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% | 16,523 |
| 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% | 15,392 |
| 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 |
| Jul 24, 2026 | 3,515.00 | 3,530.00 | 3,335.00 | 3,410.00 | 3,410.00 | -2.99% | 53,766 |
| Jul 23, 2026 | 3,415.00 | 3,550.00 | 3,415.00 | 3,515.00 | 3,515.00 | 2.93% | 21,472 |
| Jul 22, 2026 | 3,490.00 | 3,560.00 | 3,390.00 | 3,415.00 | 3,415.00 | -0.15% | 8,341 |
| Jul 21, 2026 | 3,490.00 | 3,490.00 | 3,380.00 | 3,420.00 | 3,420.00 | -0.87% | 32,145 |
| 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 |