DoubleUGames Co., Ltd. (KRX:192080)
South Korea · Delayed Price · Currency is KRW 52,600
+1,100 (2.14%)
At close: Nov 19, 2025
DoubleUGames Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 52,300.00 | 53,400.00 | 52,200.00 | 52,700.00 | 52,700.00 | 0.19% | 30,686 |
| Nov 19, 2025 | 52,000.00 | 52,900.00 | 51,700.00 | 52,600.00 | 52,600.00 | 2.14% | 37,509 |
| Nov 18, 2025 | 52,000.00 | 52,400.00 | 51,100.00 | 51,500.00 | 51,500.00 | -1.72% | 36,635 |
| Nov 17, 2025 | 52,100.00 | 52,600.00 | 51,600.00 | 52,400.00 | 52,400.00 | 0.38% | 31,437 |
| Nov 14, 2025 | 51,500.00 | 53,200.00 | 51,300.00 | 52,200.00 | 52,200.00 | 0.97% | 83,352 |
| Nov 13, 2025 | 51,600.00 | 52,300.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.58% | 31,180 |
| Nov 12, 2025 | 51,500.00 | 52,000.00 | 51,200.00 | 52,000.00 | 52,000.00 | 1.17% | 38,929 |
| Nov 11, 2025 | 51,400.00 | 52,300.00 | 51,100.00 | 51,400.00 | 51,400.00 | 0.19% | 57,877 |
| Nov 10, 2025 | 50,300.00 | 51,600.00 | 49,950.00 | 51,300.00 | 51,300.00 | 3.22% | 56,387 |
| Nov 7, 2025 | 49,900.00 | 50,200.00 | 49,100.00 | 49,700.00 | 49,700.00 | -0.10% | 46,154 |
| Nov 6, 2025 | 49,750.00 | 50,300.00 | 48,650.00 | 49,750.00 | 49,750.00 | 0.61% | 59,998 |
| Nov 5, 2025 | 50,500.00 | 50,500.00 | 48,800.00 | 49,450.00 | 49,450.00 | -1.69% | 75,097 |
| Nov 4, 2025 | 50,000.00 | 50,300.00 | 49,900.00 | 50,300.00 | 50,300.00 | 0.20% | 30,961 |
| Nov 3, 2025 | 50,100.00 | 50,600.00 | 49,900.00 | 50,200.00 | 50,200.00 | - | 40,526 |
| Oct 31, 2025 | 50,000.00 | 50,300.00 | 49,800.00 | 50,200.00 | 50,200.00 | 0.20% | 45,657 |
| Oct 30, 2025 | 50,100.00 | 50,500.00 | 49,650.00 | 50,100.00 | 50,100.00 | -0.79% | 62,200 |
| Oct 29, 2025 | 51,000.00 | 51,000.00 | 49,900.00 | 50,500.00 | 50,500.00 | -0.59% | 68,169 |
| Oct 28, 2025 | 50,700.00 | 51,000.00 | 50,400.00 | 50,800.00 | 50,800.00 | 0.40% | 33,011 |
| Oct 27, 2025 | 50,000.00 | 50,900.00 | 50,000.00 | 50,600.00 | 50,600.00 | 0.60% | 34,882 |
| Oct 24, 2025 | 50,200.00 | 50,400.00 | 49,850.00 | 50,300.00 | 50,300.00 | 0.60% | 42,697 |
| Oct 23, 2025 | 50,600.00 | 50,900.00 | 49,950.00 | 50,000.00 | 50,000.00 | -1.77% | 37,806 |
| Oct 22, 2025 | 50,100.00 | 50,900.00 | 49,600.00 | 50,900.00 | 50,900.00 | 1.80% | 31,325 |
| Oct 21, 2025 | 50,800.00 | 50,800.00 | 49,900.00 | 50,000.00 | 50,000.00 | -0.20% | 51,157 |
| Oct 20, 2025 | 49,850.00 | 50,400.00 | 49,650.00 | 50,100.00 | 50,100.00 | 0.20% | 67,635 |
| Oct 17, 2025 | 50,300.00 | 50,900.00 | 49,800.00 | 50,000.00 | 50,000.00 | -1.57% | 86,014 |
| Oct 16, 2025 | 50,300.00 | 50,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 0.79% | 51,843 |
| Oct 15, 2025 | 49,750.00 | 50,900.00 | 49,750.00 | 50,400.00 | 50,400.00 | 0.80% | 51,550 |
| Oct 14, 2025 | 50,000.00 | 50,500.00 | 49,550.00 | 50,000.00 | 50,000.00 | -0.99% | 59,616 |
| Oct 13, 2025 | 50,600.00 | 50,700.00 | 49,850.00 | 50,500.00 | 50,500.00 | -0.20% | 33,932 |
| Oct 10, 2025 | 50,900.00 | 51,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | -1.75% | 81,423 |
| Oct 2, 2025 | 51,600.00 | 52,400.00 | 51,200.00 | 51,500.00 | 51,500.00 | 0.39% | 41,153 |
| Oct 1, 2025 | 52,000.00 | 52,400.00 | 50,900.00 | 51,300.00 | 51,300.00 | -1.35% | 64,080 |
| Sep 30, 2025 | 52,800.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | -1.70% | 36,035 |
| Sep 29, 2025 | 53,300.00 | 53,600.00 | 52,100.00 | 52,900.00 | 52,900.00 | 0.57% | 46,374 |
| Sep 26, 2025 | 52,600.00 | 53,500.00 | 52,200.00 | 52,600.00 | 52,600.00 | -1.50% | 39,216 |
| Sep 25, 2025 | 52,400.00 | 53,600.00 | 52,300.00 | 53,400.00 | 53,400.00 | 0.95% | 32,536 |
| Sep 24, 2025 | 54,100.00 | 54,100.00 | 52,400.00 | 52,900.00 | 52,900.00 | -1.49% | 43,611 |
| Sep 23, 2025 | 53,300.00 | 54,000.00 | 53,100.00 | 53,700.00 | 53,700.00 | -0.19% | 38,604 |
| Sep 22, 2025 | 54,000.00 | 54,400.00 | 53,600.00 | 53,800.00 | 53,800.00 | -1.10% | 29,011 |
| Sep 19, 2025 | 54,200.00 | 54,800.00 | 53,600.00 | 54,400.00 | 54,400.00 | -0.18% | 34,154 |
| Sep 18, 2025 | 54,400.00 | 55,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.18% | 27,927 |
| Sep 17, 2025 | 54,200.00 | 55,200.00 | 53,900.00 | 54,600.00 | 54,600.00 | 0.18% | 41,283 |
| Sep 16, 2025 | 55,100.00 | 55,600.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.80% | 34,842 |
| Sep 15, 2025 | 55,000.00 | 55,800.00 | 54,900.00 | 55,500.00 | 55,500.00 | 0.18% | 32,679 |
| Sep 12, 2025 | 56,000.00 | 56,300.00 | 55,400.00 | 55,400.00 | 55,400.00 | -1.42% | 37,817 |
| Sep 11, 2025 | 54,900.00 | 56,200.00 | 54,800.00 | 56,200.00 | 56,200.00 | 1.44% | 35,068 |
| Sep 10, 2025 | 53,900.00 | 55,800.00 | 53,900.00 | 55,400.00 | 55,400.00 | 3.17% | 72,799 |
| Sep 9, 2025 | 53,800.00 | 54,000.00 | 53,200.00 | 53,700.00 | 53,700.00 | 0.94% | 38,205 |
| Sep 8, 2025 | 53,200.00 | 53,600.00 | 52,700.00 | 53,200.00 | 53,200.00 | 0.76% | 33,628 |
| Sep 5, 2025 | 52,100.00 | 53,000.00 | 52,000.00 | 52,800.00 | 52,800.00 | 0.96% | 37,071 |