Skip to main content
DUAL Co., Ltd. (KRX:016740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,880.00
-35.00 (-0.89%)
At close: Dec 5, 2025

DUAL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,915.003,940.003,870.003,880.003,880.00-0.89%91,714
Dec 4, 20253,880.003,925.003,850.003,915.003,915.000.90%55,805
Dec 3, 20253,880.003,920.003,835.003,880.003,880.000.78%52,045
Dec 2, 20253,850.003,940.003,830.003,850.003,850.000.13%104,815
Dec 1, 20253,745.003,850.003,670.003,845.003,845.002.67%111,935
Nov 28, 20253,755.003,790.003,710.003,745.003,745.00-0.27%60,862
Nov 27, 20253,785.003,800.003,710.003,755.003,755.00-0.79%49,251
Nov 26, 20253,775.003,785.003,720.003,785.003,785.000.80%72,755
Nov 25, 20253,780.003,840.003,755.003,755.003,755.00-0.66%89,953
Nov 24, 20253,795.003,810.003,690.003,780.003,780.00-0.53%106,367
Nov 21, 20253,640.003,810.003,630.003,800.003,800.002.43%198,947
Nov 20, 20253,625.003,720.003,625.003,710.003,710.002.34%133,298
Nov 19, 20253,500.003,660.003,500.003,625.003,625.002.69%93,990
Nov 18, 20253,665.003,665.003,500.003,530.003,530.00-1.81%43,998
Nov 17, 20253,690.003,690.003,580.003,595.003,595.00-1.24%72,365
Nov 14, 20253,615.003,700.003,545.003,640.003,640.00-0.27%112,974
Nov 13, 20253,660.003,680.003,600.003,650.003,650.00-0.27%82,448
Nov 12, 20253,605.003,690.003,585.003,660.003,660.000.83%74,223
Nov 11, 20253,645.003,710.003,630.003,630.003,630.00-1.09%140,724
Nov 10, 20253,605.003,670.003,570.003,670.003,670.002.09%160,611
Nov 7, 20253,520.003,595.003,485.003,595.003,595.001.41%151,923
Nov 6, 20253,455.003,565.003,455.003,545.003,545.001.72%61,164
Nov 5, 20253,520.003,550.003,400.003,485.003,485.00-0.43%134,269
Nov 4, 20253,520.003,525.003,455.003,500.003,500.00-0.57%47,942
Nov 3, 20253,560.003,565.003,500.003,520.003,520.00-1.12%63,851
Oct 31, 20253,550.003,580.003,510.003,560.003,560.000.14%51,768
Oct 30, 20253,635.003,675.003,515.003,555.003,555.001.43%160,210
Oct 29, 20253,485.003,520.003,455.003,505.003,505.000.57%36,882
Oct 28, 20253,520.003,525.003,430.003,485.003,485.00-0.99%103,467
Oct 27, 20253,465.003,525.003,440.003,520.003,520.001.59%85,628
Oct 24, 20253,490.003,495.003,415.003,465.003,465.000.14%34,935
Oct 23, 20253,530.003,530.003,450.003,460.003,460.00-1.98%54,143
Oct 22, 20253,550.003,570.003,470.003,530.003,530.00-0.14%53,573
Oct 21, 20253,470.003,550.003,470.003,535.003,535.001.87%68,617
Oct 20, 20253,520.003,520.003,425.003,470.003,470.00-0.86%59,760
Oct 17, 20253,500.003,525.003,450.003,500.003,500.00-0.28%48,744
Oct 16, 20253,480.003,740.003,475.003,510.003,510.001.59%427,691
Oct 15, 20253,350.003,455.003,350.003,455.003,455.002.22%66,813
Oct 14, 20253,360.003,415.003,335.003,380.003,380.00-41,948
Oct 13, 20253,320.003,420.003,320.003,380.003,380.00-1.46%52,820
Oct 10, 20253,430.003,440.003,350.003,430.003,430.00-60,881
Oct 2, 20253,345.003,450.003,340.003,430.003,430.002.85%113,994
Oct 1, 20253,330.003,390.003,330.003,335.003,335.000.15%45,548
Sep 30, 20253,360.003,375.003,325.003,330.003,330.00-0.89%34,591
Sep 29, 20253,365.003,370.003,305.003,360.003,360.00-0.15%37,542
Sep 26, 20253,370.003,380.003,310.003,365.003,365.00-0.15%49,082
Sep 25, 20253,375.003,380.003,350.003,370.003,370.000.30%46,203
Sep 24, 20253,395.003,400.003,340.003,360.003,360.00-0.88%51,076
Sep 23, 20253,400.003,425.003,375.003,390.003,390.00-0.44%59,376
Sep 22, 20253,490.003,490.003,405.003,405.003,405.00-1.73%67,866
Sep 19, 20253,520.003,530.003,455.003,465.003,465.00-1.14%56,367
Sep 18, 20253,515.003,535.003,455.003,505.003,505.00-0.14%83,307
Sep 17, 20253,455.003,515.003,435.003,510.003,510.001.59%70,460
Sep 16, 20253,470.003,485.003,425.003,455.003,455.00-0.29%77,617
Sep 15, 20253,520.003,550.003,450.003,465.003,465.00-1.56%161,793
Sep 12, 20253,615.003,620.003,505.003,520.003,520.00-2.63%217,188
Sep 11, 20253,545.003,625.003,530.003,615.003,615.001.97%187,328
Sep 10, 20253,570.003,605.003,520.003,545.003,545.00-0.98%150,326
Sep 9, 20253,635.003,660.003,535.003,580.003,580.00-2.05%296,344
Sep 8, 20253,660.003,700.003,600.003,655.003,655.000.14%507,294
Sep 5, 20253,395.004,240.003,380.003,650.003,650.007.67%6,499,710
Sep 4, 20253,330.003,390.003,330.003,390.003,390.001.19%14,665
Sep 3, 20253,305.003,365.003,275.003,350.003,350.001.36%26,701
Sep 2, 20253,310.003,340.003,305.003,305.003,305.00-0.15%17,499
Sep 1, 20253,400.003,400.003,290.003,310.003,310.00-3.36%41,215
Aug 29, 20253,380.003,425.003,355.003,425.003,425.001.63%19,720
Aug 28, 20253,310.003,395.003,310.003,370.003,370.00-14,229
Aug 27, 20253,380.003,385.003,330.003,370.003,370.000.30%10,603
Aug 26, 20253,405.003,425.003,330.003,360.003,360.00-1.32%42,560
Aug 25, 20253,435.003,450.003,350.003,405.003,405.00-0.87%47,704
Aug 22, 20253,370.003,445.003,370.003,435.003,435.000.44%14,678
Aug 21, 20253,380.003,440.003,380.003,420.003,420.000.29%28,813
Aug 20, 20253,460.003,460.003,365.003,410.003,410.00-1.87%45,393
Aug 19, 20253,455.003,480.003,425.003,475.003,475.00-0.14%58,837
Aug 18, 20253,650.003,675.003,475.003,480.003,480.00-5.43%103,055
Aug 14, 20253,715.003,770.003,680.003,680.003,680.00-0.54%69,089
Aug 13, 20253,655.003,715.003,655.003,700.003,700.000.54%68,088
Aug 12, 20253,665.003,725.003,665.003,680.003,680.00-0.54%64,368
Aug 11, 20253,700.003,715.003,655.003,700.003,700.00-0.40%81,742
Aug 8, 20253,630.003,730.003,615.003,715.003,715.003.05%166,530
Aug 7, 20253,535.003,610.003,535.003,605.003,605.001.55%117,304
Aug 6, 20253,550.003,575.003,530.003,550.003,550.00-74,201
Aug 5, 20253,520.003,565.003,515.003,550.003,550.000.42%84,999
Aug 4, 20253,495.003,535.003,455.003,535.003,535.000.14%38,040
Aug 1, 20253,585.003,595.003,480.003,530.003,530.00-1.53%139,320
Jul 31, 20253,590.003,635.003,545.003,585.003,585.001.41%87,186
Jul 30, 20253,480.003,555.003,440.003,535.003,535.001.58%30,497
Jul 29, 20253,530.003,530.003,455.003,480.003,480.00-1.28%17,251
Jul 28, 20253,570.003,600.003,500.003,525.003,525.00-1.95%35,857
Jul 25, 20253,590.003,600.003,560.003,595.003,595.000.14%58,324
Jul 24, 20253,570.003,610.003,555.003,590.003,590.00-59,276
Jul 23, 20253,585.003,610.003,540.003,590.003,590.000.98%121,982
Jul 22, 20253,550.003,580.003,505.003,555.003,555.000.28%104,862
Jul 21, 20253,585.003,600.003,510.003,545.003,545.00-1.12%69,574
Jul 18, 20253,590.003,600.003,555.003,585.003,585.000.14%79,374
Jul 17, 20253,525.003,585.003,495.003,580.003,580.002.43%129,264
Jul 16, 20253,490.003,525.003,455.003,495.003,495.000.72%84,581
Jul 15, 20253,480.003,495.003,430.003,470.003,470.00-0.57%25,105
Jul 14, 20253,430.003,490.003,430.003,490.003,490.001.16%60,159
Jul 11, 20253,470.003,480.003,430.003,450.003,450.000.15%38,410