DoubleUGames Co., Ltd. (KRX:192080)
South Korea · Delayed Price · Currency is KRW 50,900
+1,000 (2.00%)
At close: Jan 22, 2026
DoubleUGames Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 49,950.00 | 51,400.00 | 49,950.00 | 50,900.00 | 50,900.00 | 2.00% | 48,779 |
| Jan 21, 2026 | 50,300.00 | 50,300.00 | 49,400.00 | 49,900.00 | 49,900.00 | -0.99% | 42,596 |
| Jan 20, 2026 | 50,600.00 | 51,200.00 | 50,400.00 | 50,400.00 | 50,400.00 | -0.59% | 40,044 |
| Jan 19, 2026 | 50,200.00 | 51,200.00 | 50,200.00 | 50,700.00 | 50,700.00 | -0.59% | 31,381 |
| Jan 16, 2026 | 52,100.00 | 52,200.00 | 50,900.00 | 51,000.00 | 51,000.00 | -1.73% | 25,247 |
| Jan 15, 2026 | 52,500.00 | 52,900.00 | 50,100.00 | 51,900.00 | 51,900.00 | -1.33% | 44,057 |
| Jan 14, 2026 | 52,800.00 | 53,200.00 | 52,200.00 | 52,600.00 | 52,600.00 | - | 31,852 |
| Jan 13, 2026 | 53,200.00 | 53,600.00 | 52,400.00 | 52,600.00 | 52,600.00 | -1.50% | 28,669 |
| Jan 12, 2026 | 52,900.00 | 53,500.00 | 52,300.00 | 53,400.00 | 53,400.00 | 0.56% | 27,523 |
| Jan 9, 2026 | 53,500.00 | 53,500.00 | 52,400.00 | 53,100.00 | 53,100.00 | -0.38% | 25,016 |
| Jan 8, 2026 | 52,800.00 | 53,800.00 | 52,700.00 | 53,300.00 | 53,300.00 | -0.19% | 28,247 |
| Jan 7, 2026 | 53,400.00 | 53,800.00 | 52,700.00 | 53,400.00 | 53,400.00 | -0.93% | 42,042 |
| Jan 6, 2026 | 53,500.00 | 54,100.00 | 53,300.00 | 53,900.00 | 53,900.00 | 0.94% | 22,228 |
| Jan 5, 2026 | 54,200.00 | 54,600.00 | 53,300.00 | 53,400.00 | 53,400.00 | -2.02% | 32,781 |
| Jan 2, 2026 | 53,600.00 | 55,100.00 | 53,300.00 | 54,500.00 | 54,500.00 | 1.68% | 39,563 |
| Dec 30, 2025 | 53,300.00 | 54,200.00 | 53,300.00 | 53,600.00 | 53,600.00 | -0.37% | 30,239 |
| Dec 29, 2025 | 53,900.00 | 54,300.00 | 52,600.00 | 53,800.00 | 53,800.00 | -1.10% | 27,416 |
| Dec 26, 2025 | 54,800.00 | 55,800.00 | 54,300.00 | 54,400.00 | 54,400.00 | -1.09% | 28,033 |
| Dec 24, 2025 | 55,100.00 | 55,300.00 | 54,500.00 | 55,000.00 | 55,000.00 | - | 19,457 |
| Dec 23, 2025 | 55,400.00 | 55,400.00 | 54,600.00 | 55,000.00 | 55,000.00 | -0.18% | 19,932 |
| Dec 22, 2025 | 54,900.00 | 55,400.00 | 54,500.00 | 55,100.00 | 55,100.00 | 1.29% | 27,703 |
| Dec 19, 2025 | 54,500.00 | 54,600.00 | 53,500.00 | 54,400.00 | 54,400.00 | 0.55% | 37,969 |
| Dec 18, 2025 | 54,100.00 | 54,500.00 | 53,600.00 | 54,100.00 | 54,100.00 | -0.37% | 40,021 |
| Dec 17, 2025 | 53,700.00 | 54,300.00 | 53,300.00 | 54,300.00 | 54,300.00 | 1.50% | 27,207 |
| Dec 16, 2025 | 54,000.00 | 54,000.00 | 53,000.00 | 53,500.00 | 53,500.00 | -0.37% | 11,887 |
| Dec 15, 2025 | 54,200.00 | 54,500.00 | 53,700.00 | 53,700.00 | 53,700.00 | -1.29% | 19,990 |
| Dec 12, 2025 | 53,700.00 | 54,600.00 | 53,200.00 | 54,400.00 | 54,400.00 | 2.06% | 49,756 |
| Dec 11, 2025 | 53,400.00 | 53,800.00 | 52,800.00 | 53,300.00 | 53,300.00 | 0.57% | 51,033 |
| Dec 10, 2025 | 53,300.00 | 53,400.00 | 52,600.00 | 53,000.00 | 53,000.00 | -0.38% | 19,187 |
| Dec 9, 2025 | 52,800.00 | 53,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | 0.38% | 14,452 |
| Dec 8, 2025 | 53,900.00 | 54,200.00 | 52,500.00 | 53,000.00 | 53,000.00 | -2.57% | 24,935 |
| Dec 5, 2025 | 53,800.00 | 54,500.00 | 53,400.00 | 54,400.00 | 54,400.00 | 0.37% | 23,737 |
| Dec 4, 2025 | 54,600.00 | 54,700.00 | 53,500.00 | 54,200.00 | 54,200.00 | -1.09% | 28,699 |
| Dec 3, 2025 | 54,500.00 | 55,000.00 | 54,200.00 | 54,800.00 | 54,800.00 | 0.55% | 20,892 |
| Dec 2, 2025 | 54,000.00 | 54,600.00 | 53,900.00 | 54,500.00 | 54,500.00 | 0.55% | 20,845 |
| Dec 1, 2025 | 53,400.00 | 54,800.00 | 53,000.00 | 54,200.00 | 54,200.00 | 2.85% | 57,979 |
| Nov 28, 2025 | 52,300.00 | 53,000.00 | 52,300.00 | 52,700.00 | 52,700.00 | 0.38% | 26,583 |
| Nov 27, 2025 | 52,500.00 | 53,000.00 | 52,000.00 | 52,500.00 | 52,500.00 | -0.38% | 17,711 |
| Nov 26, 2025 | 52,000.00 | 52,800.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.93% | 25,147 |
| Nov 25, 2025 | 51,900.00 | 52,200.00 | 51,100.00 | 51,700.00 | 51,700.00 | -0.19% | 30,843 |
| Nov 24, 2025 | 52,200.00 | 52,400.00 | 51,300.00 | 51,800.00 | 51,800.00 | - | 48,746 |
| Nov 21, 2025 | 53,100.00 | 53,100.00 | 51,300.00 | 51,800.00 | 51,800.00 | -1.71% | 33,661 |
| 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 |