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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52,600	52,600	52,600	53,500	52,200	40,899
September 25, 2025	52,400	53,400	53,400	53,600	52,300	32,536
September 24, 2025	54,100	52,900	52,900	54,100	52,400	43,611
September 23, 2025	53,300	53,700	53,700	54,000	53,100	38,604
September 22, 2025	54,000	53,800	53,800	54,400	53,600	30,957
September 19, 2025	54,200	54,400	54,400	54,800	53,600	34,154
September 18, 2025	54,400	54,500	54,500	55,000	54,100	29,613
September 17, 2025	54,200	54,600	54,600	55,200	53,900	43,520
September 16, 2025	55,100	54,500	54,500	55,600	54,400	34,842
September 15, 2025	55,000	55,500	55,500	55,800	54,900	32,679
September 12, 2025	56,000	55,400	55,400	56,300	55,400	32,058
September 11, 2025	54,900	56,200	56,200	56,200	54,800	35,068
September 10, 2025	53,900	55,400	55,400	55,800	53,900	72,799
September 09, 2025	53,800	53,700	53,700	54,000	53,200	39,560
September 08, 2025	53,200	53,200	53,200	53,600	52,700	33,628
September 05, 2025	52,100	52,800	52,800	53,000	52,000	33,032
September 04, 2025	51,900	52,300	52,300	52,700	51,900	20,174
September 03, 2025	51,100	52,200	52,200	52,600	51,100	38,744
September 02, 2025	51,900	51,400	51,400	52,500	51,300	28,694
September 01, 2025	53,100	52,100	52,100	53,100	51,600	32,304
August 29, 2025	53,200	52,700	52,700	53,600	52,400	53,664
August 28, 2025	51,700	52,700	52,700	53,100	51,600	55,809
August 27, 2025	51,800	52,000	52,000	52,400	51,600	28,115
August 26, 2025	52,000	51,600	51,600	52,500	51,600	53,556
August 25, 2025	52,300	52,300	52,300	53,000	51,700	53,122
August 22, 2025	51,200	52,100	52,100	52,500	50,100	115,107
August 21, 2025	52,700	52,500	52,500	53,300	52,500	24,584
August 20, 2025	52,900	52,700	52,700	52,900	51,600	50,964
August 19, 2025	52,600	52,500	52,500	52,900	52,100	28,548
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

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