DoubleUGames Co., Ltd. (KRX:192080)
South Korea · Delayed Price · Currency is KRW 50,100
-400 (-0.79%)
At close: Oct 30, 2025
DoubleUGames Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 50,100.00 | 50,500.00 | 49,650.00 | 50,100.00 | 50,100.00 | -0.79% | 64,173 |
| 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% | 34,643 |
| 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% | 32,130 |
| 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% | 61,187 |
| 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% | 86,187 |
| 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% | 65,141 |
| 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% | 48,190 |
| Sep 26, 2025 | 52,600.00 | 53,500.00 | 52,200.00 | 52,600.00 | 52,600.00 | -1.50% | 40,899 |
| 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% | 30,957 |
| 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% | 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 |