DoubleUGames Co., Ltd. (KRX:192080)
South Korea · Delayed Price · Currency is KRW 55,800
-500 (-0.89%)
Oct 16, 2026, 3:30 PM KST
DoubleUGames Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 56,100.00 | 57,400.00 | 55,800.00 | 55,800.00 | 55,800.00 | -0.89% | 36,495 |
| Oct 15, 2026 | 56,700.00 | 56,900.00 | 55,400.00 | 56,300.00 | 56,300.00 | 0.18% | 57,945 |
| Oct 14, 2026 | 57,800.00 | 57,800.00 | 56,200.00 | 56,200.00 | 56,200.00 | -1.92% | 96,705 |
| 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 |
| 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 |