Skip to main content
Duoback Co., Ltd. (KOSDAQ:073190)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,661.00
+40.00 (2.47%)
At close: Dec 5, 2025

Duoback Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,631.001,740.001,622.001,661.001,661.002.47%73,929
Dec 4, 20251,669.001,690.001,610.001,621.001,621.00-2.41%103,360
Dec 3, 20251,599.001,959.001,598.001,661.001,661.004.27%1,877,286
Dec 2, 20251,562.001,604.001,561.001,593.001,593.001.85%23,389
Dec 1, 20251,549.001,575.001,548.001,564.001,564.00-9,415
Nov 28, 20251,539.001,564.001,539.001,564.001,564.001.10%4,669
Nov 27, 20251,559.001,588.001,540.001,547.001,547.00-0.26%5,697
Nov 26, 20251,566.001,570.001,543.001,551.001,551.00-0.70%2,920
Nov 25, 20251,578.001,600.001,550.001,562.001,562.00-1.08%13,971
Nov 24, 20251,601.001,601.001,561.001,579.001,579.00-1.37%9,329
Nov 21, 20251,640.001,640.001,592.001,601.001,601.00-0.56%5,037
Nov 20, 20251,586.001,615.001,585.001,610.001,610.001.58%4,761
Nov 19, 20251,604.001,606.001,568.001,585.001,585.00-1.18%4,476
Nov 18, 20251,633.001,635.001,603.001,604.001,604.00-1.23%2,678
Nov 17, 20251,651.001,690.001,620.001,624.001,624.00-2.35%12,451
Nov 14, 20251,622.001,680.001,622.001,663.001,663.002.53%7,335
Nov 13, 20251,590.001,679.001,590.001,622.001,622.002.01%34,476
Nov 12, 20251,556.001,711.001,556.001,590.001,590.002.58%58,565
Nov 11, 20251,649.001,650.001,520.001,550.001,550.00-5.49%91,915
Nov 10, 20251,638.001,646.001,620.001,640.001,640.000.12%7,773
Nov 7, 20251,690.001,690.001,625.001,638.001,638.00-2.50%15,223
Nov 6, 20251,616.001,682.001,616.001,680.001,680.003.07%13,274
Nov 5, 20251,666.001,684.001,621.001,630.001,630.00-3.26%30,414
Nov 4, 20251,710.001,710.001,685.001,685.001,685.00-1.46%15,802
Nov 3, 20251,723.001,775.001,704.001,710.001,710.00-1.72%25,943
Oct 31, 20251,692.001,748.001,692.001,740.001,740.002.29%20,117
Oct 30, 20251,718.001,745.001,701.001,701.001,701.00-1.90%11,797
Oct 29, 20251,716.001,748.001,691.001,734.001,734.000.12%68,847
Oct 28, 20251,740.001,740.001,689.001,732.001,732.00-0.12%87,245
Oct 27, 20251,743.001,772.001,733.001,734.001,734.00-0.40%31,626
Oct 24, 20251,813.001,813.001,739.001,741.001,741.00-3.01%39,538
Oct 23, 20251,821.001,824.001,785.001,795.001,795.00-0.99%20,110
Oct 22, 20251,814.001,870.001,760.001,813.001,813.000.28%65,720
Oct 21, 20251,837.001,847.001,805.001,808.001,808.00-1.42%34,051
Oct 20, 20251,840.001,888.001,815.001,834.001,834.00-0.33%24,779
Oct 17, 20251,837.001,859.001,815.001,840.001,840.00-1.02%23,105
Oct 16, 20251,875.001,875.001,834.001,859.001,859.001.36%8,795
Oct 15, 20251,860.001,860.001,834.001,834.001,834.00-1.50%15,913
Oct 14, 20251,865.001,900.001,847.001,862.001,862.00-0.69%14,215
Oct 13, 20251,869.001,910.001,835.001,875.001,875.000.27%32,592
Oct 10, 20251,902.001,950.001,866.001,870.001,870.00-1.58%29,163
Oct 2, 20252,075.002,085.001,900.001,900.001,900.000.53%98,757
Oct 1, 20251,867.001,923.001,863.001,890.001,890.000.27%45,041
Sep 30, 20251,827.001,905.001,827.001,885.001,885.003.17%64,588
Sep 29, 20251,820.001,855.001,820.001,827.001,827.000.61%9,352
Sep 26, 20251,841.001,881.001,815.001,816.001,816.00-1.57%47,736
Sep 25, 20251,841.001,884.001,841.001,845.001,845.00-0.59%11,554
Sep 24, 20251,850.001,889.001,833.001,856.001,856.00-17,545
Sep 23, 20251,886.001,909.001,850.001,856.001,856.00-2.57%38,475
Sep 22, 20251,870.001,918.001,862.001,905.001,905.000.90%19,459
Sep 19, 20251,899.001,899.001,810.001,888.001,888.000.43%32,121
Sep 18, 20251,900.001,950.001,831.001,880.001,880.00-1.42%93,329
Sep 17, 20251,916.001,928.001,880.001,907.001,907.00-1.19%34,632
Sep 16, 20251,891.001,938.001,891.001,930.001,930.002.12%14,829
Sep 15, 20251,965.001,971.001,886.001,890.001,890.00-3.91%83,648
Sep 12, 20251,971.002,015.001,965.001,967.001,967.00-0.71%41,508
Sep 11, 20251,965.002,015.001,951.001,981.001,981.00-0.25%60,271
Sep 10, 20251,966.002,020.001,966.001,986.001,986.000.20%15,599
Sep 9, 20251,989.002,010.001,961.001,982.001,982.00-0.90%17,677
Sep 8, 20251,998.002,015.001,987.002,000.002,000.00-0.74%18,565
Sep 5, 20251,989.002,050.001,981.002,015.002,015.001.31%8,892
Sep 4, 20251,980.002,040.001,980.001,989.001,989.00-0.55%27,674
Sep 3, 20251,990.002,050.001,875.002,000.002,000.000.35%51,170
Sep 2, 20252,040.002,090.001,993.001,993.001,993.00-2.30%28,841
Sep 1, 20252,150.002,150.002,015.002,040.002,040.00-5.99%58,564
Aug 29, 20252,100.002,175.001,831.002,170.002,170.007.96%340,868
Aug 28, 20252,060.002,095.002,010.002,010.002,010.00-1.95%38,441
Aug 27, 20252,155.002,155.002,050.002,050.002,050.00-3.76%29,218
Aug 26, 20252,160.002,175.002,130.002,130.002,130.00-1.39%18,440
Aug 25, 20252,225.002,230.002,160.002,160.002,160.00-3.36%28,543
Aug 22, 20252,175.002,290.002,175.002,235.002,235.002.05%30,736
Aug 21, 20252,215.002,300.002,190.002,190.002,190.00-35,363
Aug 20, 20252,210.002,270.002,155.002,190.002,190.00-1.35%55,009
Aug 19, 20252,340.002,340.002,220.002,220.002,220.00-2.84%116,460
Aug 18, 20252,315.002,370.002,260.002,285.002,285.00-1.08%67,765
Aug 14, 20252,190.002,335.002,185.002,310.002,310.005.00%65,785
Aug 13, 20252,220.002,250.002,170.002,200.002,200.00-0.90%28,826
Aug 12, 20252,215.002,330.002,205.002,220.002,220.00-0.22%54,076
Aug 11, 20252,205.002,290.002,160.002,225.002,225.00-0.45%75,255
Aug 8, 20252,180.002,295.002,180.002,235.002,235.002.76%153,824
Aug 7, 20252,245.002,245.002,160.002,175.002,175.000.69%41,559
Aug 6, 20252,195.002,300.002,160.002,160.002,160.00-1.59%82,952
Aug 5, 20252,140.002,240.002,115.002,195.002,195.002.57%93,014
Aug 4, 20252,200.002,205.002,130.002,140.002,140.00-4.46%38,525
Aug 1, 20252,200.002,260.002,130.002,240.002,240.000.90%54,093
Jul 31, 20252,215.002,305.002,200.002,220.002,220.000.23%159,431
Jul 30, 20252,130.002,230.002,125.002,215.002,215.003.02%91,536
Jul 29, 20252,090.002,155.002,070.002,150.002,150.002.63%76,831
Jul 28, 20252,090.002,110.002,025.002,095.002,095.001.21%92,347
Jul 25, 20252,080.002,180.002,050.002,070.002,070.00-1.19%70,960
Jul 24, 20252,035.002,110.002,000.002,095.002,095.002.95%96,029
Jul 23, 20252,045.002,085.002,010.002,035.002,035.00-0.49%99,176
Jul 22, 20252,145.002,145.002,035.002,045.002,045.00-3.54%72,514
Jul 21, 20252,100.002,200.002,010.002,120.002,120.000.95%113,933
Jul 18, 20252,165.002,165.002,080.002,100.002,100.00-3.00%58,666
Jul 17, 20252,210.002,210.002,120.002,165.002,165.00-0.92%51,102
Jul 16, 20252,250.002,265.002,135.002,185.002,185.00-2.67%63,117
Jul 15, 20252,260.002,355.002,220.002,245.002,245.00-0.66%48,637
Jul 14, 20252,280.002,290.002,220.002,260.002,260.00-1.53%31,313
Jul 11, 20252,270.002,320.002,230.002,295.002,295.002.68%86,386