DoubleUGames Co., Ltd. (KRX:192080)
South Korea · Delayed Price · Currency is KRW 65,400
+300 (0.46%)
Last updated: Jul 7, 2026, 10:44 AM KST
DoubleUGames Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 82,087 |
| Jun 24, 2026 | 63,200.00 | 63,200.00 | 60,500.00 | 61,600.00 | 61,600.00 | 0.49% | 97,159 |
| Jun 23, 2026 | 65,000.00 | 65,400.00 | 61,100.00 | 61,300.00 | 61,300.00 | -4.81% | 78,039 |
| Jun 22, 2026 | 65,000.00 | 65,700.00 | 63,600.00 | 64,400.00 | 64,400.00 | -0.62% | 57,080 |
| Jun 19, 2026 | 66,700.00 | 67,200.00 | 63,100.00 | 64,800.00 | 64,800.00 | -2.85% | 178,531 |
| Jun 18, 2026 | 68,900.00 | 68,900.00 | 66,000.00 | 66,700.00 | 66,700.00 | -3.19% | 81,511 |
| Jun 17, 2026 | 68,400.00 | 70,900.00 | 67,800.00 | 68,900.00 | 68,900.00 | 0.73% | 65,688 |
| Jun 16, 2026 | 69,800.00 | 71,000.00 | 67,800.00 | 68,400.00 | 68,400.00 | -2.15% | 99,176 |
| Jun 15, 2026 | 70,900.00 | 72,500.00 | 69,000.00 | 69,900.00 | 69,900.00 | -1.55% | 81,156 |
| Jun 12, 2026 | 74,400.00 | 75,200.00 | 71,000.00 | 71,000.00 | 71,000.00 | -4.83% | 109,327 |
| Jun 11, 2026 | 69,100.00 | 76,500.00 | 68,900.00 | 74,600.00 | 74,600.00 | 6.27% | 362,954 |
| Jun 10, 2026 | 72,000.00 | 74,700.00 | 68,800.00 | 70,200.00 | 70,200.00 | -2.50% | 88,633 |
| Jun 9, 2026 | 67,900.00 | 73,100.00 | 67,500.00 | 72,000.00 | 72,000.00 | 6.04% | 122,061 |
| Jun 8, 2026 | 67,200.00 | 71,700.00 | 67,100.00 | 67,900.00 | 67,900.00 | -4.50% | 100,599 |
| Jun 5, 2026 | 70,700.00 | 71,900.00 | 68,600.00 | 71,100.00 | 71,100.00 | 1.14% | 142,046 |
| Jun 4, 2026 | 71,000.00 | 72,500.00 | 68,700.00 | 70,300.00 | 70,300.00 | 0.57% | 86,233 |
| Jun 2, 2026 | 68,300.00 | 70,200.00 | 65,900.00 | 69,900.00 | 69,900.00 | 3.71% | 104,074 |
| Jun 1, 2026 | 69,500.00 | 69,500.00 | 66,300.00 | 67,400.00 | 67,400.00 | -1.46% | 117,327 |
| May 29, 2026 | 70,000.00 | 71,400.00 | 66,500.00 | 68,400.00 | 68,400.00 | -2.29% | 126,943 |
| May 28, 2026 | 68,000.00 | 70,200.00 | 66,500.00 | 70,000.00 | 70,000.00 | 3.09% | 173,778 |
| May 27, 2026 | 66,200.00 | 68,500.00 | 65,700.00 | 67,900.00 | 67,900.00 | 1.65% | 140,734 |
| May 26, 2026 | 69,600.00 | 70,800.00 | 66,500.00 | 66,800.00 | 66,800.00 | -3.61% | 91,885 |
| May 22, 2026 | 66,800.00 | 70,000.00 | 66,200.00 | 69,300.00 | 69,300.00 | 6.62% | 156,493 |
| May 21, 2026 | 61,800.00 | 65,400.00 | 60,500.00 | 65,000.00 | 65,000.00 | 6.73% | 128,724 |
| May 20, 2026 | 62,400.00 | 62,500.00 | 58,800.00 | 60,900.00 | 60,900.00 | -0.65% | 95,675 |
| May 19, 2026 | 60,400.00 | 61,500.00 | 59,600.00 | 61,300.00 | 61,300.00 | 1.49% | 90,339 |
| May 18, 2026 | 59,100.00 | 61,200.00 | 58,100.00 | 60,400.00 | 60,400.00 | 2.20% | 136,101 |
| May 15, 2026 | 60,200.00 | 61,000.00 | 58,500.00 | 59,100.00 | 59,100.00 | -1.01% | 180,069 |
| May 14, 2026 | 58,600.00 | 60,900.00 | 57,400.00 | 59,700.00 | 59,700.00 | 4.55% | 125,320 |
| May 13, 2026 | 58,200.00 | 58,600.00 | 55,000.00 | 57,100.00 | 57,100.00 | 3.82% | 117,703 |
| May 12, 2026 | 58,200.00 | 58,200.00 | 54,300.00 | 55,000.00 | 55,000.00 | -4.84% | 96,715 |
| May 11, 2026 | 58,300.00 | 58,700.00 | 56,600.00 | 57,800.00 | 57,800.00 | -1.53% | 81,816 |
| May 8, 2026 | 60,000.00 | 60,000.00 | 58,200.00 | 58,700.00 | 58,700.00 | -0.51% | 54,173 |
| May 7, 2026 | 59,500.00 | 59,800.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.17% | 52,062 |
| 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% | 180,994 |
| 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% | 166,337 |
| 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 |