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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	52,300	52,700	52,700	53,400	52,200	32,648
November 19, 2025	52,000	52,600	52,600	52,900	51,700	38,644
November 18, 2025	52,000	51,500	51,500	52,400	51,100	38,766
November 17, 2025	52,100	52,400	52,400	52,600	51,600	33,636
November 14, 2025	51,500	52,200	52,200	53,200	51,300	83,352
November 13, 2025	51,600	51,700	51,700	52,300	51,500	31,180
November 12, 2025	51,500	52,000	52,000	52,000	51,200	40,351
November 11, 2025	51,400	51,400	51,400	52,300	51,100	58,846
November 10, 2025	50,300	51,300	51,300	51,600	49,950	56,387
November 07, 2025	49,900	49,700	49,700	50,200	49,100	45,385
November 06, 2025	49,750	49,750	49,750	50,300	48,650	61,759
November 05, 2025	50,500	49,450	49,450	50,500	48,800	76,440
November 04, 2025	50,000	50,300	50,300	50,300	49,900	30,961
November 03, 2025	50,100	50,200	50,200	50,600	49,900	40,526
October 31, 2025	50,000	50,200	50,200	50,300	49,800	49,516
October 30, 2025	50,100	50,100	50,100	50,500	49,650	64,173
October 29, 2025	51,000	50,500	50,500	51,000	49,900	68,169
October 28, 2025	50,700	50,800	50,800	51,000	50,400	34,643
October 27, 2025	50,000	50,600	50,600	50,900	50,000	34,882
October 24, 2025	50,200	50,300	50,300	50,400	49,850	42,697
October 23, 2025	50,600	50,000	50,000	50,900	49,950	37,806
October 22, 2025	50,100	50,900	50,900	50,900	49,600	32,130
October 21, 2025	50,800	50,000	50,000	50,800	49,900	51,157
October 20, 2025	49,850	50,100	50,100	50,400	49,650	67,635
October 17, 2025	50,300	50,000	50,000	50,900	49,800	84,823
October 16, 2025	50,300	50,800	50,800	50,900	50,200	51,843
October 15, 2025	49,750	50,400	50,400	50,900	49,750	51,550
October 14, 2025	50,000	50,000	50,000	50,500	49,550	61,187
October 13, 2025	50,600	50,500	50,500	50,700	49,850	33,932
October 10, 2025	50,900	50,600	50,600	51,500	50,000	86,187
October 02, 2025	51,600	51,500	51,500	52,400	51,200	35,895
October 01, 2025	52,000	51,300	51,300	52,400	50,900	65,141
September 30, 2025	52,800	52,000	52,000	52,800	51,700	36,035
September 29, 2025	53,300	52,900	52,900	53,600	52,100	48,190
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

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