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

50,000.00

-800(-1.57%)

Updated at October 17 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202550,30050,00050,00050,90049,80084,823
October 16, 202550,30050,80050,80050,90050,20051,843
October 15, 202549,75050,40050,40050,90049,75051,550
October 14, 202550,00050,00050,00050,50049,55061,187
October 13, 202550,60050,50050,50050,70049,85033,932
October 10, 202550,90050,60050,60051,50050,00086,187
October 02, 202551,60051,50051,50052,40051,20035,895
October 01, 202552,00051,30051,30052,40050,90065,141
September 30, 202552,80052,00052,00052,80051,70036,035
September 29, 202553,30052,90052,90053,60052,10048,190
September 26, 202552,60052,60052,60053,50052,20040,899
September 25, 202552,40053,40053,40053,60052,30032,536
September 24, 202554,10052,90052,90054,10052,40043,611
September 23, 202553,30053,70053,70054,00053,10038,604
September 22, 202554,00053,80053,80054,40053,60030,957
September 19, 202554,20054,40054,40054,80053,60034,154
September 18, 202554,40054,50054,50055,00054,10029,613
September 17, 202554,20054,60054,60055,20053,90043,520
September 16, 202555,10054,50054,50055,60054,40034,842
September 15, 202555,00055,50055,50055,80054,90032,679
September 12, 202556,00055,40055,40056,30055,40032,058
September 11, 202554,90056,20056,20056,20054,80035,068
September 10, 202553,90055,40055,40055,80053,90072,799
September 09, 202553,80053,70053,70054,00053,20039,560
September 08, 202553,20053,20053,20053,60052,70033,628
September 05, 202552,10052,80052,80053,00052,00033,032
September 04, 202551,90052,30052,30052,70051,90020,174
September 03, 202551,10052,20052,20052,60051,10038,744
September 02, 202551,90051,40051,40052,50051,30028,694
September 01, 202553,10052,10052,10053,10051,60032,304
August 29, 202553,20052,70052,70053,60052,40053,664
August 28, 202551,70052,70052,70053,10051,60055,809
August 27, 202551,80052,00052,00052,40051,60028,115
August 26, 202552,00051,60051,60052,50051,60053,556
August 25, 202552,30052,30052,30053,00051,70053,122
August 22, 202551,20052,10052,10052,50050,100115,107
August 21, 202552,70052,50052,50053,30052,50024,584
August 20, 202552,90052,70052,70052,90051,60050,964
August 19, 202552,60052,50052,50052,90052,10028,548
August 18, 202553,20052,40052,40053,30052,20041,569
August 14, 202553,50053,50053,50054,30053,10036,509
August 13, 202553,50053,00053,00053,50051,40094,028
August 12, 202553,50054,20054,20054,60053,50022,209
August 11, 202555,90053,50053,50056,00053,40064,554
August 08, 202556,10055,80055,80056,70055,30040,996
August 07, 202555,40056,30056,30056,30055,40027,998
August 06, 202555,00055,40055,40056,10055,00032,826
August 05, 202555,80055,30055,30056,20055,10031,607
August 04, 202554,40055,30055,30056,20054,00057,396
August 01, 202555,50054,60054,60056,00054,40083,102
July 31, 202556,30056,00056,00056,80056,00057,294
July 30, 202555,70056,50056,50056,80055,70043,118
July 29, 202555,30056,20056,20056,40054,80061,735
July 28, 202556,20055,70055,70056,30054,90054,024
July 25, 202556,20056,20056,20056,90055,80039,490
July 24, 202557,40056,60056,60057,70056,30051,275
July 23, 202557,40057,20057,20057,90056,80049,889
July 22, 202557,80057,10057,10057,80056,80037,836
July 21, 202557,50057,80057,80058,30057,30036,892
July 18, 202558,00057,80057,80058,10057,30035,447