DoubleUGames Co., Ltd. (KRX:192080)
South Korea · Delayed Price · Currency is KRW 54,500
-100 (-0.18%)
At close: Sep 18, 2025
DoubleUGames Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 54,400.00 | 55,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.18% | 29,613 |
| Sep 17, 2025 | 54,200.00 | 55,200.00 | 53,900.00 | 54,600.00 | 54,600.00 | 0.18% | 43,520 |
| 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% | 39,560 |
| 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 |
| Sep 4, 2025 | 51,900.00 | 52,700.00 | 51,900.00 | 52,300.00 | 52,300.00 | 0.19% | 20,174 |
| Sep 3, 2025 | 51,100.00 | 52,600.00 | 51,100.00 | 52,200.00 | 52,200.00 | 1.56% | 38,744 |
| Sep 2, 2025 | 51,900.00 | 52,500.00 | 51,300.00 | 51,400.00 | 51,400.00 | -1.34% | 28,694 |
| Sep 1, 2025 | 53,100.00 | 53,100.00 | 51,600.00 | 52,100.00 | 52,100.00 | -1.14% | 32,304 |
| Aug 29, 2025 | 53,200.00 | 53,600.00 | 52,400.00 | 52,700.00 | 52,700.00 | - | 53,664 |
| Aug 28, 2025 | 51,700.00 | 53,100.00 | 51,600.00 | 52,700.00 | 52,700.00 | 1.35% | 55,809 |
| Aug 27, 2025 | 51,800.00 | 52,400.00 | 51,600.00 | 52,000.00 | 52,000.00 | 0.78% | 28,115 |
| Aug 26, 2025 | 52,000.00 | 52,500.00 | 51,600.00 | 51,600.00 | 51,600.00 | -1.34% | 53,556 |
| Aug 25, 2025 | 52,300.00 | 53,000.00 | 51,700.00 | 52,300.00 | 52,300.00 | 0.38% | 53,122 |
| Aug 22, 2025 | 51,200.00 | 52,500.00 | 50,100.00 | 52,100.00 | 52,100.00 | -0.76% | 115,107 |
| Aug 21, 2025 | 52,700.00 | 53,300.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.38% | 24,584 |
| Aug 20, 2025 | 52,900.00 | 52,900.00 | 51,600.00 | 52,700.00 | 52,700.00 | 0.38% | 50,964 |
| Aug 19, 2025 | 52,600.00 | 52,900.00 | 52,100.00 | 52,500.00 | 52,500.00 | 0.19% | 28,548 |
| Aug 18, 2025 | 53,200.00 | 53,300.00 | 52,200.00 | 52,400.00 | 52,400.00 | -2.06% | 42,739 |
| Aug 14, 2025 | 53,500.00 | 54,300.00 | 53,100.00 | 53,500.00 | 53,500.00 | 0.94% | 36,509 |
| Aug 13, 2025 | 53,500.00 | 53,500.00 | 51,400.00 | 53,000.00 | 53,000.00 | -2.21% | 94,028 |
| Aug 12, 2025 | 53,500.00 | 54,600.00 | 53,500.00 | 54,200.00 | 54,200.00 | 1.31% | 22,209 |
| Aug 11, 2025 | 55,900.00 | 56,000.00 | 53,400.00 | 53,500.00 | 53,500.00 | -4.12% | 64,554 |
| Aug 8, 2025 | 56,100.00 | 56,700.00 | 55,300.00 | 55,800.00 | 55,800.00 | -0.89% | 40,996 |
| Aug 7, 2025 | 55,400.00 | 56,300.00 | 55,400.00 | 56,300.00 | 56,300.00 | 1.62% | 27,998 |
| Aug 6, 2025 | 55,000.00 | 56,100.00 | 55,000.00 | 55,400.00 | 55,400.00 | 0.18% | 32,826 |
| Aug 5, 2025 | 55,800.00 | 56,200.00 | 55,100.00 | 55,300.00 | 55,300.00 | - | 31,607 |
| Aug 4, 2025 | 54,400.00 | 56,200.00 | 54,000.00 | 55,300.00 | 55,300.00 | 1.28% | 57,396 |
| Aug 1, 2025 | 55,500.00 | 56,000.00 | 54,400.00 | 54,600.00 | 54,600.00 | -2.50% | 83,102 |
| Jul 31, 2025 | 56,300.00 | 56,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.88% | 57,294 |
| Jul 30, 2025 | 55,700.00 | 56,800.00 | 55,700.00 | 56,500.00 | 56,500.00 | 0.53% | 43,118 |
| Jul 29, 2025 | 55,300.00 | 56,400.00 | 54,800.00 | 56,200.00 | 56,200.00 | 0.90% | 61,735 |
| Jul 28, 2025 | 56,200.00 | 56,300.00 | 54,900.00 | 55,700.00 | 55,700.00 | -0.89% | 54,024 |
| Jul 25, 2025 | 56,200.00 | 56,900.00 | 55,800.00 | 56,200.00 | 56,200.00 | -0.71% | 39,490 |
| Jul 24, 2025 | 57,400.00 | 57,700.00 | 56,300.00 | 56,600.00 | 56,600.00 | -1.05% | 51,275 |
| Jul 23, 2025 | 57,400.00 | 57,900.00 | 56,800.00 | 57,200.00 | 57,200.00 | 0.18% | 49,889 |
| Jul 22, 2025 | 57,800.00 | 57,800.00 | 56,800.00 | 57,100.00 | 57,100.00 | -1.21% | 37,836 |
| Jul 21, 2025 | 57,500.00 | 58,300.00 | 57,300.00 | 57,800.00 | 57,800.00 | - | 36,892 |
| Jul 18, 2025 | 58,000.00 | 58,100.00 | 57,300.00 | 57,800.00 | 57,800.00 | -0.52% | 35,447 |
| Jul 17, 2025 | 58,100.00 | 58,300.00 | 57,000.00 | 58,100.00 | 58,100.00 | - | 67,466 |
| Jul 16, 2025 | 58,500.00 | 59,100.00 | 57,700.00 | 58,100.00 | 58,100.00 | -1.53% | 59,282 |
| Jul 15, 2025 | 59,400.00 | 60,100.00 | 58,600.00 | 59,000.00 | 59,000.00 | -1.67% | 59,969 |
| Jul 14, 2025 | 59,900.00 | 60,500.00 | 59,400.00 | 60,000.00 | 60,000.00 | 0.17% | 51,993 |
| Jul 11, 2025 | 60,500.00 | 60,900.00 | 59,700.00 | 59,900.00 | 59,900.00 | -1.32% | 65,759 |
| Jul 10, 2025 | 60,600.00 | 61,200.00 | 59,600.00 | 60,700.00 | 60,700.00 | - | 119,002 |