DoubleUGames Co., Ltd. - 192080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53,800	54,600	54,600	55,400	53,800	65,478
February 19, 2026	54,500	54,000	54,000	54,600	53,600	62,891
February 13, 2026	54,800	53,700	53,700	55,300	53,200	65,869
February 12, 2026	56,200	55,300	55,300	56,600	54,700	99,227
February 11, 2026	56,500	56,300	56,300	56,900	55,300	40,607
February 10, 2026	56,100	56,400	56,400	56,900	55,500	43,534
February 09, 2026	55,500	56,600	56,600	57,400	55,200	54,292
February 06, 2026	51,600	55,600	55,600	55,700	50,600	172,427
February 05, 2026	52,300	52,100	52,100	53,400	52,000	59,052
February 04, 2026	52,200	52,700	52,700	53,200	51,500	51,521
February 03, 2026	51,900	52,400	52,400	53,100	51,100	54,548
February 02, 2026	53,400	51,000	51,000	53,400	50,700	72,322
January 30, 2026	53,000	53,500	53,500	54,200	52,900	62,543
January 29, 2026	52,300	53,300	53,300	53,500	50,800	51,918
January 28, 2026	53,100	52,500	52,500	53,500	52,500	40,807
January 27, 2026	52,800	53,100	53,100	53,700	52,500	48,293
January 26, 2026	52,300	52,400	52,400	53,000	52,300	32,204
January 23, 2026	51,400	52,500	52,500	52,800	50,700	66,235
January 22, 2026	49,950	50,900	50,900	51,400	49,950	51,215
January 21, 2026	50,300	49,900	49,900	50,300	49,400	42,596
January 20, 2026	50,600	50,400	50,400	51,200	50,400	40,044
January 19, 2026	50,200	50,700	50,700	51,200	50,200	31,381
January 16, 2026	52,100	51,000	51,000	52,200	50,900	25,247
January 15, 2026	52,500	51,900	51,900	52,900	50,100	46,246
January 14, 2026	52,800	52,600	52,600	53,200	52,200	31,852
January 13, 2026	53,200	52,600	52,600	53,600	52,400	28,669
January 12, 2026	52,900	53,400	53,400	53,500	52,300	27,523
January 09, 2026	53,500	53,100	53,100	53,500	52,400	25,016
January 08, 2026	52,800	53,300	53,300	53,800	52,700	28,247
January 07, 2026	53,400	53,400	53,400	53,800	52,700	42,042
January 06, 2026	53,500	53,900	53,900	54,100	53,300	23,306
January 05, 2026	54,200	53,400	53,400	54,600	53,300	32,781
January 02, 2026	53,600	54,500	54,500	55,100	53,300	42,632
December 30, 2025	53,300	53,600	53,600	54,200	53,300	30,239
December 29, 2025	53,900	53,800	53,800	54,300	52,600	27,416
December 26, 2025	54,800	54,400	54,400	55,800	54,300	28,033
December 24, 2025	55,100	55,000	55,000	55,300	54,500	21,395
December 23, 2025	55,400	55,000	55,000	55,400	54,600	19,006
December 22, 2025	54,900	55,100	55,100	55,400	54,500	27,703
December 19, 2025	54,500	54,400	54,400	54,600	53,500	37,969
December 18, 2025	54,100	54,100	54,100	54,500	53,600	41,874
December 17, 2025	53,700	54,300	54,300	54,300	53,300	27,207
December 16, 2025	54,000	53,500	53,500	54,000	53,000	13,234
December 15, 2025	54,200	53,700	53,700	54,500	53,700	19,990
December 12, 2025	53,700	54,600	54,600	54,600	53,200	47,642
December 11, 2025	53,400	53,300	53,300	53,800	52,800	62,998
December 10, 2025	53,300	53,000	53,000	53,400	52,600	19,187
December 09, 2025	52,800	53,200	53,200	53,500	52,800	15,455
December 08, 2025	53,900	53,000	53,000	54,200	52,500	24,935
December 05, 2025	53,800	54,400	54,400	54,500	53,400	23,738
December 04, 2025	54,600	54,200	54,200	54,700	53,500	30,252
December 03, 2025	54,500	54,800	54,800	55,000	54,200	19,521
December 02, 2025	54,000	54,500	54,500	54,600	53,900	21,938
December 01, 2025	53,400	54,200	54,200	54,800	53,000	57,979
November 28, 2025	52,300	52,700	52,700	53,000	52,300	26,583
November 27, 2025	52,500	52,500	52,500	53,000	52,000	19,544
November 26, 2025	52,000	52,700	52,700	52,800	51,800	25,147
November 25, 2025	51,900	51,700	51,700	52,200	51,100	30,843
November 24, 2025	52,200	51,800	51,800	52,400	51,300	48,746
November 21, 2025	53,100	51,800	51,800	53,100	51,300	33,661

DoubleUGames Co., Ltd. (192080.KS) KSC