DoubleUGames Co., Ltd. (KRX:192080)
South Korea · Delayed Price · Currency is KRW 47,300
-4,600 (-8.86%)
At close: Mar 4, 2026
DoubleUGames Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 51,800.00 | 51,800.00 | 47,000.00 | 47,300.00 | 47,300.00 | -8.86% | 172,445 |
| Mar 3, 2026 | 52,700.00 | 53,300.00 | 50,600.00 | 51,900.00 | 51,900.00 | -2.08% | 68,773 |
| Feb 27, 2026 | 55,000.00 | 55,000.00 | 52,900.00 | 53,000.00 | 53,000.00 | -2.75% | 64,305 |
| Feb 26, 2026 | 55,400.00 | 56,300.00 | 54,200.00 | 54,500.00 | 54,500.00 | -2.50% | 130,592 |
| Feb 25, 2026 | 57,000.00 | 57,000.00 | 55,200.00 | 55,900.00 | 54,700.00 | -1.58% | 69,613 |
| Feb 24, 2026 | 57,300.00 | 57,500.00 | 56,500.00 | 56,800.00 | 55,580.68 | -0.70% | 56,169 |
| Feb 23, 2026 | 55,200.00 | 57,300.00 | 54,700.00 | 57,200.00 | 55,972.09 | 4.76% | 124,021 |
| Feb 20, 2026 | 53,800.00 | 55,400.00 | 53,800.00 | 54,600.00 | 53,427.91 | 1.11% | 65,479 |
| Feb 19, 2026 | 54,500.00 | 54,600.00 | 53,600.00 | 54,000.00 | 52,840.79 | 0.56% | 62,891 |
| Feb 13, 2026 | 54,800.00 | 55,300.00 | 53,200.00 | 53,700.00 | 52,547.23 | -2.89% | 65,869 |
| Feb 12, 2026 | 56,200.00 | 56,600.00 | 54,700.00 | 55,300.00 | 54,112.88 | -1.78% | 99,227 |
| Feb 11, 2026 | 56,500.00 | 56,900.00 | 55,300.00 | 56,300.00 | 55,091.41 | -0.18% | 38,639 |
| Feb 10, 2026 | 56,100.00 | 56,900.00 | 55,500.00 | 56,400.00 | 55,189.27 | -0.35% | 42,323 |
| Feb 9, 2026 | 55,500.00 | 57,400.00 | 55,200.00 | 56,600.00 | 55,384.97 | 1.80% | 54,292 |
| Feb 6, 2026 | 51,600.00 | 55,700.00 | 50,600.00 | 55,600.00 | 54,406.44 | 6.72% | 170,259 |
| Feb 5, 2026 | 52,300.00 | 53,400.00 | 52,000.00 | 52,100.00 | 50,981.57 | -1.14% | 59,052 |
| Feb 4, 2026 | 52,200.00 | 53,200.00 | 51,500.00 | 52,700.00 | 51,568.69 | 0.57% | 51,521 |
| Feb 3, 2026 | 51,900.00 | 53,100.00 | 51,100.00 | 52,400.00 | 51,275.13 | 2.75% | 54,548 |
| Feb 2, 2026 | 53,400.00 | 53,400.00 | 50,700.00 | 51,000.00 | 49,905.19 | -4.67% | 72,322 |
| Jan 30, 2026 | 53,000.00 | 54,200.00 | 52,900.00 | 53,500.00 | 52,351.52 | 0.38% | 58,287 |
| Jan 29, 2026 | 52,300.00 | 53,500.00 | 50,800.00 | 53,300.00 | 52,155.81 | 1.52% | 51,918 |
| Jan 28, 2026 | 53,100.00 | 53,500.00 | 52,500.00 | 52,500.00 | 51,372.99 | -1.13% | 40,807 |
| Jan 27, 2026 | 52,800.00 | 53,700.00 | 52,500.00 | 53,100.00 | 51,960.11 | 1.34% | 44,461 |
| Jan 26, 2026 | 52,300.00 | 53,000.00 | 52,300.00 | 52,400.00 | 51,275.13 | -0.19% | 32,204 |
| Jan 23, 2026 | 51,400.00 | 52,800.00 | 50,700.00 | 52,500.00 | 51,372.99 | 3.14% | 66,235 |
| Jan 22, 2026 | 49,950.00 | 51,400.00 | 49,950.00 | 50,900.00 | 49,807.33 | 2.00% | 48,779 |
| Jan 21, 2026 | 50,300.00 | 50,300.00 | 49,400.00 | 49,900.00 | 48,828.80 | -0.99% | 42,596 |
| Jan 20, 2026 | 50,600.00 | 51,200.00 | 50,400.00 | 50,400.00 | 49,318.07 | -0.59% | 40,044 |
| Jan 19, 2026 | 50,200.00 | 51,200.00 | 50,200.00 | 50,700.00 | 49,611.63 | -0.59% | 31,381 |
| Jan 16, 2026 | 52,100.00 | 52,200.00 | 50,900.00 | 51,000.00 | 49,905.19 | -1.73% | 25,247 |
| Jan 15, 2026 | 52,500.00 | 52,900.00 | 50,100.00 | 51,900.00 | 50,785.87 | -1.33% | 44,057 |
| Jan 14, 2026 | 52,800.00 | 53,200.00 | 52,200.00 | 52,600.00 | 51,470.84 | - | 31,852 |
| Jan 13, 2026 | 53,200.00 | 53,600.00 | 52,400.00 | 52,600.00 | 51,470.84 | -1.50% | 28,669 |
| Jan 12, 2026 | 52,900.00 | 53,500.00 | 52,300.00 | 53,400.00 | 52,253.67 | 0.56% | 27,523 |
| Jan 9, 2026 | 53,500.00 | 53,500.00 | 52,400.00 | 53,100.00 | 51,960.11 | -0.38% | 25,016 |
| Jan 8, 2026 | 52,800.00 | 53,800.00 | 52,700.00 | 53,300.00 | 52,155.81 | -0.19% | 28,247 |
| Jan 7, 2026 | 53,400.00 | 53,800.00 | 52,700.00 | 53,400.00 | 52,253.67 | -0.93% | 42,042 |
| Jan 6, 2026 | 53,500.00 | 54,100.00 | 53,300.00 | 53,900.00 | 52,742.93 | 0.94% | 22,228 |
| Jan 5, 2026 | 54,200.00 | 54,600.00 | 53,300.00 | 53,400.00 | 52,253.67 | -2.02% | 32,781 |
| Jan 2, 2026 | 53,600.00 | 55,100.00 | 53,300.00 | 54,500.00 | 53,330.05 | 1.68% | 39,563 |
| Dec 30, 2025 | 53,300.00 | 54,200.00 | 53,300.00 | 53,600.00 | 52,449.37 | -0.37% | 30,239 |
| Dec 29, 2025 | 53,900.00 | 54,300.00 | 52,600.00 | 53,800.00 | 52,645.08 | -1.10% | 27,416 |
| Dec 26, 2025 | 54,800.00 | 55,800.00 | 54,300.00 | 54,400.00 | 53,232.20 | -1.09% | 28,033 |
| Dec 24, 2025 | 55,100.00 | 55,300.00 | 54,500.00 | 55,000.00 | 53,819.32 | - | 19,457 |
| Dec 23, 2025 | 55,400.00 | 55,400.00 | 54,600.00 | 55,000.00 | 53,819.32 | -0.18% | 19,932 |
| Dec 22, 2025 | 54,900.00 | 55,400.00 | 54,500.00 | 55,100.00 | 53,917.17 | 1.29% | 27,703 |
| Dec 19, 2025 | 54,500.00 | 54,600.00 | 53,500.00 | 54,400.00 | 53,232.20 | 0.55% | 37,969 |
| Dec 18, 2025 | 54,100.00 | 54,500.00 | 53,600.00 | 54,100.00 | 52,938.64 | -0.37% | 40,021 |
| Dec 17, 2025 | 53,700.00 | 54,300.00 | 53,300.00 | 54,300.00 | 53,134.35 | 1.50% | 27,207 |
| Dec 16, 2025 | 54,000.00 | 54,000.00 | 53,000.00 | 53,500.00 | 52,351.52 | -0.37% | 11,887 |