DoubleUGames Co., Ltd. (KRX:192080)
South Korea · Delayed Price · Currency is KRW 55,800
+1,200 (2.20%)
Nov 5, 2026, 3:30 PM KST
DoubleUGames Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 55,700.00 | 56,800.00 | 55,000.00 | 55,800.00 | 55,800.00 | 2.20% | 53,503 |
| Nov 4, 2026 | 54,000.00 | 55,500.00 | 52,800.00 | 54,600.00 | 54,600.00 | -0.73% | 34,721 |
| Nov 3, 2026 | 54,300.00 | 55,000.00 | 53,900.00 | 55,000.00 | 55,000.00 | 1.29% | 38,287 |
| Nov 2, 2026 | 54,900.00 | 55,000.00 | 53,400.00 | 54,300.00 | 54,300.00 | -1.09% | 27,279 |
| Oct 30, 2026 | 54,700.00 | 55,700.00 | 53,700.00 | 54,900.00 | 54,900.00 | 1.48% | 69,392 |
| Oct 29, 2026 | 53,200.00 | 54,500.00 | 53,200.00 | 54,100.00 | 54,100.00 | 0.19% | 23,145 |
| Oct 28, 2026 | 52,800.00 | 55,000.00 | 52,400.00 | 54,000.00 | 54,000.00 | 2.86% | 63,781 |
| Oct 27, 2026 | 53,200.00 | 53,400.00 | 52,300.00 | 52,500.00 | 52,500.00 | 0.19% | 34,911 |
| Oct 26, 2026 | 52,500.00 | 53,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | -1.32% | 26,067 |
| Oct 23, 2026 | 54,400.00 | 54,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | -2.39% | 51,603 |
| Oct 22, 2026 | 54,600.00 | 56,100.00 | 54,100.00 | 54,400.00 | 54,400.00 | -2.16% | 47,703 |
| Oct 21, 2026 | 56,400.00 | 56,400.00 | 54,600.00 | 55,600.00 | 55,600.00 | -0.71% | 44,730 |
| Oct 20, 2026 | 55,700.00 | 57,100.00 | 55,500.00 | 56,000.00 | 56,000.00 | -0.18% | 37,316 |
| Oct 19, 2026 | 56,000.00 | 56,900.00 | 54,800.00 | 56,100.00 | 56,100.00 | 0.54% | 29,094 |
| Oct 16, 2026 | 56,100.00 | 57,400.00 | 55,800.00 | 55,800.00 | 55,800.00 | -0.89% | 35,785 |
| Oct 15, 2026 | 56,700.00 | 56,900.00 | 55,400.00 | 56,300.00 | 56,300.00 | 0.18% | 61,462 |
| Oct 14, 2026 | 57,800.00 | 57,800.00 | 56,200.00 | 56,200.00 | 56,200.00 | -1.92% | 100,510 |
| Oct 13, 2026 | 57,500.00 | 57,600.00 | 56,600.00 | 57,300.00 | 57,300.00 | -0.35% | 87,268 |
| Oct 12, 2026 | 57,400.00 | 58,300.00 | 57,000.00 | 57,500.00 | 57,500.00 | -0.35% | 31,797 |
| Oct 8, 2026 | 56,700.00 | 57,700.00 | 56,200.00 | 57,700.00 | 57,700.00 | 0.70% | 60,395 |
| Oct 7, 2026 | 56,200.00 | 57,500.00 | 56,000.00 | 57,300.00 | 57,300.00 | 1.06% | 56,380 |
| Oct 6, 2026 | 58,700.00 | 58,700.00 | 56,400.00 | 56,700.00 | 56,700.00 | -3.08% | 32,059 |
| Oct 2, 2026 | 58,500.00 | 59,000.00 | 57,600.00 | 58,500.00 | 58,500.00 | 0.52% | 19,970 |
| Oct 1, 2026 | 58,400.00 | 58,500.00 | 57,600.00 | 58,200.00 | 58,200.00 | 0.34% | 22,737 |
| Sep 30, 2026 | 59,100.00 | 59,200.00 | 57,600.00 | 58,000.00 | 58,000.00 | -1.53% | 50,251 |
| Sep 29, 2026 | 59,200.00 | 59,200.00 | 58,000.00 | 58,900.00 | 58,900.00 | - | 53,340 |
| Sep 28, 2026 | 58,000.00 | 59,300.00 | 57,600.00 | 58,900.00 | 58,900.00 | 1.03% | 26,972 |
| Sep 23, 2026 | 58,900.00 | 58,900.00 | 57,500.00 | 58,300.00 | 58,300.00 | -0.51% | 41,666 |
| Sep 22, 2026 | 58,700.00 | 58,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | 0.51% | 30,630 |
| Sep 21, 2026 | 57,800.00 | 58,800.00 | 57,600.00 | 58,300.00 | 58,300.00 | 0.52% | 21,995 |
| Sep 18, 2026 | 59,200.00 | 59,200.00 | 57,500.00 | 58,000.00 | 58,000.00 | -1.36% | 60,480 |
| Sep 17, 2026 | 57,700.00 | 59,100.00 | 57,100.00 | 58,800.00 | 58,800.00 | 2.80% | 45,598 |
| Sep 16, 2026 | 58,000.00 | 58,600.00 | 57,000.00 | 57,200.00 | 57,200.00 | -1.38% | 33,064 |
| Sep 15, 2026 | 57,600.00 | 58,600.00 | 57,300.00 | 58,000.00 | 58,000.00 | -1.02% | 46,463 |
| Sep 14, 2026 | 58,100.00 | 58,800.00 | 57,200.00 | 58,600.00 | 58,600.00 | 0.86% | 45,460 |
| Sep 11, 2026 | 55,600.00 | 58,900.00 | 55,200.00 | 58,100.00 | 58,100.00 | 3.38% | 71,611 |
| Sep 10, 2026 | 55,000.00 | 56,800.00 | 54,800.00 | 56,200.00 | 56,200.00 | 0.54% | 70,325 |
| Sep 9, 2026 | 55,700.00 | 56,800.00 | 54,600.00 | 55,900.00 | 55,900.00 | -0.36% | 81,311 |
| Sep 8, 2026 | 56,800.00 | 57,100.00 | 55,800.00 | 56,100.00 | 56,100.00 | -0.36% | 28,073 |
| Sep 7, 2026 | 57,400.00 | 57,700.00 | 55,800.00 | 56,300.00 | 56,300.00 | -1.57% | 35,456 |
| Sep 4, 2026 | 58,100.00 | 58,500.00 | 57,000.00 | 57,200.00 | 57,200.00 | -1.38% | 34,605 |
| Sep 3, 2026 | 57,600.00 | 58,300.00 | 56,800.00 | 58,000.00 | 58,000.00 | 0.87% | 43,512 |
| Sep 2, 2026 | 58,100.00 | 58,700.00 | 56,300.00 | 57,500.00 | 57,500.00 | -1.71% | 46,976 |
| Sep 1, 2026 | 58,000.00 | 59,100.00 | 57,500.00 | 58,500.00 | 58,500.00 | - | 66,087 |
| Aug 31, 2026 | 59,500.00 | 59,500.00 | 57,600.00 | 58,500.00 | 58,500.00 | -1.18% | 27,417 |
| Aug 28, 2026 | 56,700.00 | 59,200.00 | 56,700.00 | 59,200.00 | 59,200.00 | 3.50% | 43,167 |
| Aug 27, 2026 | 59,500.00 | 59,700.00 | 57,000.00 | 57,200.00 | 57,200.00 | -2.89% | 29,951 |
| Aug 26, 2026 | 58,100.00 | 59,300.00 | 57,600.00 | 58,900.00 | 58,900.00 | 1.38% | 18,860 |
| Aug 25, 2026 | 58,700.00 | 58,800.00 | 57,400.00 | 58,100.00 | 58,100.00 | -1.19% | 28,405 |
| Aug 24, 2026 | 59,400.00 | 59,500.00 | 58,200.00 | 58,800.00 | 58,800.00 | -1.01% | 24,178 |