DoubleUGames Co., Ltd. (KRX:192080)
South Korea · Delayed Price · Currency is KRW 57,200
-800 (-1.38%)
At close: Sep 4, 2026
DoubleUGames Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 55,700.00 | 59,600.00 | 55,200.00 | 59,400.00 | 59,400.00 | 5.69% | 81,180 |
| Aug 20, 2026 | 57,200.00 | 57,900.00 | 55,800.00 | 56,200.00 | 56,200.00 | -2.60% | 112,318 |
| Aug 19, 2026 | 58,400.00 | 58,900.00 | 55,600.00 | 57,700.00 | 57,700.00 | -1.87% | 51,651 |
| Aug 18, 2026 | 61,000.00 | 61,100.00 | 58,500.00 | 58,800.00 | 58,800.00 | -4.55% | 58,072 |
| Aug 14, 2026 | 61,200.00 | 62,100.00 | 61,000.00 | 61,600.00 | 61,600.00 | -0.16% | 51,900 |
| Aug 13, 2026 | 62,300.00 | 63,000.00 | 60,500.00 | 61,700.00 | 61,700.00 | -0.48% | 50,770 |
| Aug 12, 2026 | 64,500.00 | 65,100.00 | 61,600.00 | 62,000.00 | 62,000.00 | 0.32% | 83,035 |
| Aug 11, 2026 | 61,600.00 | 62,600.00 | 60,700.00 | 61,800.00 | 61,800.00 | 0.32% | 44,738 |
| Aug 10, 2026 | 61,700.00 | 62,500.00 | 60,700.00 | 61,600.00 | 61,600.00 | -1.12% | 26,309 |
| Aug 7, 2026 | 61,500.00 | 63,000.00 | 61,200.00 | 62,300.00 | 62,300.00 | 0.32% | 34,159 |
| Aug 6, 2026 | 61,300.00 | 62,100.00 | 60,900.00 | 62,100.00 | 62,100.00 | 1.97% | 34,339 |
| Aug 5, 2026 | 60,900.00 | 62,600.00 | 60,100.00 | 60,900.00 | 60,900.00 | -0.98% | 43,215 |
| Aug 4, 2026 | 59,500.00 | 61,600.00 | 59,500.00 | 61,500.00 | 61,500.00 | 1.82% | 27,249 |
| Aug 3, 2026 | 58,700.00 | 61,200.00 | 58,700.00 | 60,400.00 | 60,400.00 | 0.50% | 35,878 |
| Jul 31, 2026 | 60,100.00 | 61,400.00 | 57,600.00 | 60,100.00 | 60,100.00 | 0.17% | 77,422 |
| Jul 30, 2026 | 59,100.00 | 61,200.00 | 59,100.00 | 60,000.00 | 60,000.00 | 2.56% | 45,393 |
| Jul 29, 2026 | 60,000.00 | 61,400.00 | 57,000.00 | 58,500.00 | 58,500.00 | -2.66% | 66,128 |
| Jul 28, 2026 | 59,500.00 | 61,100.00 | 59,300.00 | 60,100.00 | 60,100.00 | -1.80% | 42,274 |
| Jul 27, 2026 | 61,100.00 | 62,100.00 | 60,000.00 | 61,200.00 | 61,200.00 | 0.66% | 49,734 |
| Jul 24, 2026 | 60,000.00 | 61,500.00 | 59,400.00 | 60,800.00 | 60,800.00 | 0.50% | 66,401 |
| Jul 23, 2026 | 59,600.00 | 61,500.00 | 59,100.00 | 60,500.00 | 60,500.00 | 1.00% | 94,364 |
| Jul 22, 2026 | 60,100.00 | 61,500.00 | 59,900.00 | 59,900.00 | 59,900.00 | 1.18% | 59,157 |
| Jul 21, 2026 | 58,900.00 | 60,300.00 | 58,000.00 | 59,200.00 | 59,200.00 | -1.82% | 63,503 |
| Jul 20, 2026 | 62,300.00 | 62,300.00 | 58,300.00 | 60,300.00 | 60,300.00 | -2.11% | 64,624 |
| Jul 16, 2026 | 60,700.00 | 62,100.00 | 60,100.00 | 61,600.00 | 61,600.00 | 2.50% | 34,176 |
| Jul 15, 2026 | 60,600.00 | 62,400.00 | 59,600.00 | 60,100.00 | 60,100.00 | 0.17% | 49,814 |
| Jul 14, 2026 | 61,500.00 | 62,400.00 | 58,700.00 | 60,000.00 | 60,000.00 | -1.80% | 74,275 |
| Jul 13, 2026 | 62,200.00 | 63,400.00 | 60,600.00 | 61,100.00 | 61,100.00 | -1.13% | 36,050 |
| Jul 10, 2026 | 63,000.00 | 64,500.00 | 60,500.00 | 61,800.00 | 61,800.00 | -2.98% | 86,962 |
| Jul 9, 2026 | 67,400.00 | 68,900.00 | 60,300.00 | 63,700.00 | 63,700.00 | -1.24% | 108,854 |
| Jul 8, 2026 | 66,600.00 | 67,200.00 | 62,200.00 | 64,500.00 | 64,500.00 | -3.15% | 51,267 |
| Jul 7, 2026 | 65,100.00 | 66,800.00 | 64,100.00 | 66,600.00 | 66,600.00 | 2.30% | 49,582 |
| Jul 6, 2026 | 65,100.00 | 66,200.00 | 63,900.00 | 65,100.00 | 65,100.00 | -0.15% | 39,029 |
| Jul 3, 2026 | 66,200.00 | 66,300.00 | 62,200.00 | 65,200.00 | 65,200.00 | -0.15% | 56,758 |
| Jul 2, 2026 | 65,700.00 | 67,400.00 | 64,000.00 | 65,300.00 | 65,300.00 | 0.46% | 74,340 |
| Jul 1, 2026 | 64,900.00 | 66,600.00 | 64,000.00 | 65,000.00 | 65,000.00 | 2.04% | 81,367 |
| Jun 30, 2026 | 63,800.00 | 65,600.00 | 63,100.00 | 63,700.00 | 63,700.00 | 0.31% | 53,689 |
| Jun 29, 2026 | 61,100.00 | 64,100.00 | 60,700.00 | 63,500.00 | 63,500.00 | 5.83% | 71,103 |
| Jun 26, 2026 | 60,400.00 | 60,900.00 | 58,000.00 | 60,000.00 | 60,000.00 | 0.17% | 96,724 |
| Jun 25, 2026 | 62,700.00 | 62,700.00 | 59,400.00 | 59,900.00 | 59,900.00 | -2.76% | 82,115 |