DoubleUGames Co., Ltd. (KRX:192080)
South Korea · Delayed Price · Currency is KRW 58,900
-2,400 (-3.92%)
May 6, 2026, 3:30 PM KST
DoubleUGames Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 61,100.00 | 61,300.00 | 57,000.00 | 58,900.00 | 58,900.00 | -3.92% | 109,788 |
| May 4, 2026 | 60,800.00 | 62,100.00 | 60,200.00 | 61,300.00 | 61,300.00 | 0.33% | 136,464 |
| Apr 30, 2026 | 61,500.00 | 62,500.00 | 60,000.00 | 61,100.00 | 61,100.00 | -1.13% | 180,989 |
| Apr 29, 2026 | 61,900.00 | 62,500.00 | 60,700.00 | 61,800.00 | 61,800.00 | -0.32% | 189,865 |
| Apr 28, 2026 | 58,000.00 | 63,900.00 | 58,000.00 | 62,000.00 | 62,000.00 | 8.58% | 370,130 |
| Apr 27, 2026 | 57,100.00 | 57,800.00 | 55,700.00 | 57,100.00 | 57,100.00 | -0.70% | 122,299 |
| Apr 24, 2026 | 54,400.00 | 58,400.00 | 53,800.00 | 57,500.00 | 57,500.00 | 6.09% | 187,880 |
| Apr 23, 2026 | 52,400.00 | 55,800.00 | 50,800.00 | 54,200.00 | 54,200.00 | 5.04% | 166,318 |
| Apr 22, 2026 | 51,000.00 | 52,300.00 | 50,900.00 | 51,600.00 | 51,600.00 | -0.19% | 58,698 |
| Apr 21, 2026 | 51,800.00 | 52,300.00 | 51,000.00 | 51,700.00 | 51,700.00 | - | 63,767 |
| Apr 20, 2026 | 52,200.00 | 52,600.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.96% | 38,225 |
| Apr 17, 2026 | 52,000.00 | 52,700.00 | 51,100.00 | 52,200.00 | 52,200.00 | 0.58% | 61,858 |
| Apr 16, 2026 | 51,300.00 | 52,200.00 | 51,100.00 | 51,900.00 | 51,900.00 | 1.76% | 39,943 |
| Apr 15, 2026 | 51,200.00 | 51,600.00 | 50,700.00 | 51,000.00 | 51,000.00 | 1.19% | 52,618 |
| Apr 14, 2026 | 49,150.00 | 50,600.00 | 49,150.00 | 50,400.00 | 50,400.00 | 2.23% | 42,722 |
| Apr 13, 2026 | 48,750.00 | 50,200.00 | 48,300.00 | 49,300.00 | 49,300.00 | 1.54% | 51,062 |
| Apr 10, 2026 | 48,050.00 | 49,100.00 | 48,050.00 | 48,550.00 | 48,550.00 | 1.46% | 45,503 |
| Apr 9, 2026 | 48,850.00 | 49,150.00 | 47,700.00 | 47,850.00 | 47,850.00 | -2.15% | 91,503 |
| Apr 8, 2026 | 49,400.00 | 49,500.00 | 48,500.00 | 48,900.00 | 48,900.00 | 2.09% | 47,572 |
| Apr 7, 2026 | 47,850.00 | 48,850.00 | 47,650.00 | 47,900.00 | 47,900.00 | -0.21% | 27,366 |
| Apr 6, 2026 | 49,000.00 | 49,550.00 | 47,550.00 | 48,000.00 | 48,000.00 | -2.64% | 85,708 |
| Apr 3, 2026 | 49,150.00 | 49,800.00 | 49,050.00 | 49,300.00 | 49,300.00 | 0.31% | 29,683 |
| Apr 2, 2026 | 50,800.00 | 51,700.00 | 48,950.00 | 49,150.00 | 49,150.00 | -3.25% | 56,132 |
| Apr 1, 2026 | 50,900.00 | 51,200.00 | 49,800.00 | 50,800.00 | 50,800.00 | 2.21% | 78,924 |
| Mar 31, 2026 | 49,300.00 | 50,700.00 | 48,750.00 | 49,700.00 | 49,700.00 | -0.10% | 61,083 |
| Mar 30, 2026 | 49,050.00 | 50,200.00 | 48,500.00 | 49,750.00 | 49,750.00 | -1.49% | 42,322 |
| Mar 27, 2026 | 50,000.00 | 50,500.00 | 49,150.00 | 50,500.00 | 50,500.00 | 0.40% | 47,253 |
| Mar 26, 2026 | 50,600.00 | 50,600.00 | 49,800.00 | 50,300.00 | 50,300.00 | 0.20% | 30,425 |
| Mar 25, 2026 | 50,400.00 | 51,100.00 | 49,950.00 | 50,200.00 | 50,200.00 | 1.11% | 48,827 |
| Mar 24, 2026 | 50,300.00 | 50,500.00 | 48,900.00 | 49,650.00 | 49,650.00 | 0.61% | 30,962 |
| Mar 23, 2026 | 49,450.00 | 50,200.00 | 49,100.00 | 49,350.00 | 49,350.00 | -3.05% | 47,490 |
| Mar 20, 2026 | 50,700.00 | 52,000.00 | 50,300.00 | 50,900.00 | 50,900.00 | 1.19% | 89,040 |
| Mar 19, 2026 | 50,300.00 | 50,900.00 | 49,750.00 | 50,300.00 | 50,300.00 | -2.33% | 68,240 |
| Mar 18, 2026 | 50,900.00 | 51,800.00 | 50,500.00 | 51,500.00 | 51,500.00 | 1.98% | 58,068 |
| Mar 17, 2026 | 49,750.00 | 51,000.00 | 49,700.00 | 50,500.00 | 50,500.00 | 1.71% | 41,016 |
| Mar 16, 2026 | 50,000.00 | 51,100.00 | 49,650.00 | 49,650.00 | 49,650.00 | -1.68% | 40,906 |
| Mar 13, 2026 | 49,000.00 | 50,800.00 | 48,850.00 | 50,500.00 | 50,500.00 | 0.60% | 58,192 |
| Mar 12, 2026 | 49,700.00 | 50,500.00 | 49,450.00 | 50,200.00 | 50,200.00 | 1.01% | 39,831 |
| Mar 11, 2026 | 49,900.00 | 50,700.00 | 49,400.00 | 49,700.00 | 49,700.00 | 1.02% | 42,171 |
| Mar 10, 2026 | 49,500.00 | 50,400.00 | 48,900.00 | 49,200.00 | 49,200.00 | 0.82% | 39,268 |
| Mar 9, 2026 | 47,950.00 | 49,350.00 | 47,950.00 | 48,800.00 | 48,800.00 | -2.40% | 87,614 |
| Mar 6, 2026 | 48,550.00 | 51,800.00 | 48,550.00 | 50,000.00 | 50,000.00 | 1.52% | 81,223 |
| Mar 5, 2026 | 48,900.00 | 50,000.00 | 48,250.00 | 49,250.00 | 49,250.00 | 4.12% | 88,756 |
| 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 |