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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	53,200	52,400	52,400	53,300	52,200	41,569
August 14, 2025	53,500	53,500	53,500	54,300	53,100	36,509
August 13, 2025	53,500	53,000	53,000	53,500	51,400	94,028
August 12, 2025	53,500	54,200	54,200	54,600	53,500	22,209
August 11, 2025	55,900	53,500	53,500	56,000	53,400	64,554
August 08, 2025	56,100	55,800	55,800	56,700	55,300	40,996
August 07, 2025	55,400	56,300	56,300	56,300	55,400	27,998
August 06, 2025	55,000	55,400	55,400	56,100	55,000	32,826
August 05, 2025	55,800	55,300	55,300	56,200	55,100	31,607
August 04, 2025	54,400	55,300	55,300	56,200	54,000	57,396
August 01, 2025	55,500	54,600	54,600	56,000	54,400	83,102
July 31, 2025	56,300	56,000	56,000	56,800	56,000	57,294
July 30, 2025	55,700	56,500	56,500	56,800	55,700	43,118
July 29, 2025	55,300	56,200	56,200	56,400	54,800	61,735
July 28, 2025	56,200	55,700	55,700	56,300	54,900	54,024
July 25, 2025	56,200	56,200	56,200	56,900	55,800	39,490
July 24, 2025	57,400	56,600	56,600	57,700	56,300	51,275
July 23, 2025	57,400	57,200	57,200	57,900	56,800	49,889
July 22, 2025	57,800	57,100	57,100	57,800	56,800	37,836
July 21, 2025	57,500	57,800	57,800	58,300	57,300	36,892
July 18, 2025	58,000	57,800	57,800	58,100	57,300	35,447
July 17, 2025	58,100	58,100	58,100	58,300	57,000	67,466
July 16, 2025	58,500	58,100	58,100	59,100	57,700	59,282
July 15, 2025	59,400	59,000	59,000	60,100	58,600	59,969
July 14, 2025	59,900	60,000	60,000	60,500	59,400	51,993
July 11, 2025	60,500	59,900	59,900	60,900	59,700	65,759
July 10, 2025	60,600	60,700	60,700	61,200	59,600	119,002
July 09, 2025	60,000	60,700	60,700	60,900	59,000	148,426
July 08, 2025	57,500	57,300	57,300	57,600	56,500	48,324
July 07, 2025	56,300	57,000	57,000	57,800	56,200	48,978
July 04, 2025	57,900	56,700	56,700	58,100	56,300	72,307
July 03, 2025	58,300	57,800	57,800	59,000	57,300	99,854
July 02, 2025	57,500	58,000	58,000	58,200	56,700	52,620
July 01, 2025	57,300	57,600	57,600	59,000	57,200	85,022
June 30, 2025	56,900	57,100	57,100	58,100	56,800	70,077
June 27, 2025	57,200	56,300	56,300	57,400	55,500	83,477
June 26, 2025	57,100	57,600	57,600	58,000	55,900	175,468
June 25, 2025	60,400	57,700	57,700	61,000	57,200	285,218
June 24, 2025	58,300	62,100	62,100	63,800	55,500	645,111
June 23, 2025	53,600	54,800	54,800	55,200	52,900	87,920
June 20, 2025	54,300	54,400	54,400	54,600	53,600	39,918
June 19, 2025	53,500	54,300	54,300	54,800	53,400	72,734
June 18, 2025	51,800	53,700	53,700	55,200	51,700	145,311
June 17, 2025	51,700	52,400	52,400	52,700	51,500	89,195
June 16, 2025	50,500	52,400	52,400	52,600	50,200	89,920
June 13, 2025	51,400	50,500	50,500	51,700	49,950	96,222
June 12, 2025	50,000	51,900	51,900	52,100	50,000	103,199
June 11, 2025	50,400	50,300	50,300	50,600	50,100	46,578
June 10, 2025	50,200	50,500	50,500	50,800	49,850	75,447
June 09, 2025	50,000	50,200	50,200	50,700	50,000	47,276
June 05, 2025	49,600	50,200	50,200	50,800	49,600	66,536
June 04, 2025	49,600	49,800	49,800	50,300	49,500	48,771
June 02, 2025	50,300	49,750	49,750	50,600	49,550	50,991
May 30, 2025	50,400	50,700	50,700	51,300	50,300	43,315
May 29, 2025	50,600	50,600	50,600	50,900	50,200	41,209
May 28, 2025	50,600	50,600	50,600	51,000	50,200	55,098
May 27, 2025	50,900	50,800	50,800	51,200	50,200	27,185
May 26, 2025	50,700	51,400	51,400	51,400	50,100	50,933
May 23, 2025	49,150	50,300	50,300	50,500	49,150	39,392
May 22, 2025	49,800	49,550	49,550	50,400	49,100	44,093

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