Skip to main content
DUAL Co., Ltd. (KRX:016740)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,175.00
-100.00 (-2.34%)
Last updated: Mar 9, 2026, 2:39 PM KST

DUAL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,280.004,280.004,060.004,275.004,275.00-0.23%189,624
Mar 5, 20264,250.004,320.004,130.004,285.004,285.005.80%196,610
Mar 4, 20264,300.004,385.003,910.004,050.004,050.00-8.99%261,215
Mar 3, 20264,555.004,635.004,430.004,450.004,450.00-3.26%189,418
Feb 27, 20264,675.004,730.004,575.004,600.004,600.00-1.60%136,399
Feb 26, 20264,620.004,770.004,555.004,675.004,675.001.19%210,812
Feb 25, 20264,890.004,900.004,535.004,620.004,620.00-5.42%414,550
Feb 24, 20264,960.004,960.004,820.004,885.004,885.00-1.51%138,047
Feb 23, 20264,620.004,975.004,620.004,960.004,960.008.06%343,532
Feb 20, 20264,615.004,650.004,475.004,590.004,590.00-0.33%186,115
Feb 19, 20264,270.004,640.004,250.004,605.004,605.008.99%481,898
Feb 13, 20265,270.005,290.004,150.004,225.004,225.00-18.28%1,388,111
Feb 12, 20265,040.005,250.004,965.005,170.005,170.002.58%292,632
Feb 11, 20264,870.005,080.004,830.005,040.005,040.003.49%146,504
Feb 10, 20264,870.005,030.004,800.004,870.004,870.00-1.52%157,104
Feb 9, 20264,880.005,010.004,825.004,945.004,945.002.06%251,334
Feb 6, 20264,750.004,850.004,550.004,845.004,845.001.57%148,461
Feb 5, 20264,825.004,910.004,720.004,770.004,770.00-0.93%259,483
Feb 4, 20264,765.004,920.004,440.004,815.004,815.002.12%258,619
Feb 3, 20264,660.004,790.004,550.004,715.004,715.001.29%294,261
Feb 2, 20264,330.004,950.004,200.004,655.004,655.006.04%1,038,253
Jan 30, 20264,195.004,460.004,150.004,390.004,390.003.91%430,859
Jan 29, 20264,050.004,240.004,030.004,225.004,225.003.68%291,735
Jan 28, 20264,270.004,295.004,040.004,075.004,075.00-5.23%313,294
Jan 27, 20264,550.004,550.004,220.004,300.004,300.00-5.49%343,551
Jan 26, 20264,570.004,875.004,430.004,550.004,550.003.64%691,489
Jan 23, 20264,080.004,450.004,080.004,390.004,390.007.60%478,599
Jan 22, 20264,150.004,205.004,050.004,080.004,080.00-0.73%225,859
Jan 21, 20263,940.004,190.003,925.004,110.004,110.001.48%281,632
Jan 20, 20263,990.004,120.003,890.004,050.004,050.000.75%185,659
Jan 19, 20263,955.004,070.003,910.004,020.004,020.001.64%113,035
Jan 16, 20263,920.004,150.003,850.003,955.003,955.000.89%317,871
Jan 15, 20263,930.003,935.003,870.003,920.003,920.00-0.25%60,248
Jan 14, 20264,020.004,030.003,920.003,930.003,930.00-2.24%103,930
Jan 13, 20264,030.004,145.003,955.004,020.004,020.000.88%160,589
Jan 12, 20264,010.004,055.003,950.003,985.003,985.00-0.13%82,528
Jan 9, 20263,825.004,010.003,755.003,990.003,990.005.28%130,778
Jan 8, 20263,980.003,980.003,740.003,790.003,790.00-3.81%100,745
Jan 7, 20264,010.004,090.003,940.003,940.003,940.00-1.01%141,720
Jan 6, 20264,000.004,030.003,950.003,980.003,980.00-0.50%131,245
Jan 5, 20263,810.004,020.003,790.004,000.004,000.005.54%291,849
Jan 2, 20263,680.003,790.003,680.003,790.003,790.003.84%91,989
Dec 30, 20253,740.003,780.003,640.003,650.003,650.00-2.14%78,251
Dec 29, 20253,825.003,840.003,730.003,730.003,730.00-2.61%111,749
Dec 26, 20253,780.003,830.003,770.003,830.003,710.001.06%93,635
Dec 24, 20253,800.003,830.003,750.003,790.003,671.250.53%38,352
Dec 23, 20253,820.003,855.003,765.003,770.003,651.88-1.57%53,964
Dec 22, 20253,785.003,865.003,785.003,830.003,710.000.52%55,279
Dec 19, 20253,765.003,810.003,735.003,810.003,690.631.20%38,239
Dec 18, 20253,820.003,820.003,720.003,765.003,647.04-1.70%67,720
Dec 17, 20253,810.003,845.003,760.003,830.003,710.000.52%51,640
Dec 16, 20253,895.003,915.003,800.003,810.003,690.63-2.06%85,834
Dec 15, 20253,825.003,890.003,790.003,890.003,768.120.65%80,809
Dec 12, 20253,810.003,870.003,810.003,865.003,743.901.18%31,390
Dec 11, 20253,820.003,845.003,775.003,820.003,700.310.92%50,793
Dec 10, 20253,820.003,820.003,770.003,785.003,666.41-0.79%56,705
Dec 9, 20253,790.003,850.003,790.003,815.003,695.47-0.26%44,265
Dec 8, 20253,910.003,910.003,820.003,825.003,705.16-1.42%47,475
Dec 5, 20253,915.003,940.003,870.003,880.003,758.43-0.89%91,714
Dec 4, 20253,880.003,925.003,850.003,915.003,792.340.90%55,845
Dec 3, 20253,880.003,920.003,835.003,880.003,758.430.78%52,045
Dec 2, 20253,850.003,940.003,830.003,850.003,729.370.13%104,815
Dec 1, 20253,745.003,850.003,670.003,845.003,724.532.67%112,325
Nov 28, 20253,755.003,790.003,710.003,745.003,627.66-0.27%60,862
Nov 27, 20253,785.003,800.003,710.003,755.003,637.35-0.79%49,351
Nov 26, 20253,775.003,785.003,720.003,785.003,666.410.80%73,304
Nov 25, 20253,780.003,840.003,755.003,755.003,637.35-0.66%89,968
Nov 24, 20253,795.003,810.003,690.003,780.003,661.57-0.53%106,367
Nov 21, 20253,640.003,810.003,630.003,800.003,680.942.43%199,064
Nov 20, 20253,625.003,720.003,625.003,710.003,593.762.34%133,354
Nov 19, 20253,500.003,660.003,500.003,625.003,511.422.69%93,990
Nov 18, 20253,665.003,665.003,500.003,530.003,419.40-1.81%43,998
Nov 17, 20253,690.003,690.003,580.003,595.003,482.36-1.24%72,365
Nov 14, 20253,615.003,700.003,545.003,640.003,525.95-0.27%112,974
Nov 13, 20253,660.003,680.003,600.003,650.003,535.64-0.27%82,448
Nov 12, 20253,605.003,690.003,585.003,660.003,545.330.83%74,223
Nov 11, 20253,645.003,710.003,630.003,630.003,516.27-1.09%140,724
Nov 10, 20253,605.003,670.003,570.003,670.003,555.012.09%160,611
Nov 7, 20253,520.003,595.003,485.003,595.003,482.361.41%151,923
Nov 6, 20253,455.003,565.003,455.003,545.003,433.931.72%61,164
Nov 5, 20253,520.003,550.003,400.003,485.003,375.81-0.43%134,269
Nov 4, 20253,520.003,525.003,455.003,500.003,390.34-0.57%47,942
Nov 3, 20253,560.003,565.003,500.003,520.003,409.71-1.12%63,851
Oct 31, 20253,550.003,580.003,510.003,560.003,448.460.14%51,768
Oct 30, 20253,635.003,675.003,515.003,555.003,443.621.43%160,210
Oct 29, 20253,485.003,520.003,455.003,505.003,395.180.57%36,882
Oct 28, 20253,520.003,525.003,430.003,485.003,375.81-0.99%103,467
Oct 27, 20253,465.003,525.003,440.003,520.003,409.711.59%85,628
Oct 24, 20253,490.003,495.003,415.003,465.003,356.440.14%34,935
Oct 23, 20253,530.003,530.003,450.003,460.003,351.59-1.98%54,143
Oct 22, 20253,550.003,570.003,470.003,530.003,419.40-0.14%53,573
Oct 21, 20253,470.003,550.003,470.003,535.003,424.241.87%68,617
Oct 20, 20253,520.003,520.003,425.003,470.003,361.28-0.86%59,760
Oct 17, 20253,500.003,525.003,450.003,500.003,390.34-0.28%48,744
Oct 16, 20253,480.003,740.003,475.003,510.003,400.031.59%427,691
Oct 15, 20253,350.003,455.003,350.003,455.003,346.752.22%66,813
Oct 14, 20253,360.003,415.003,335.003,380.003,274.10-41,948
Oct 13, 20253,320.003,420.003,320.003,380.003,274.10-1.46%52,820
Oct 10, 20253,430.003,440.003,350.003,430.003,322.53-60,881
Oct 2, 20253,345.003,450.003,340.003,430.003,322.532.85%113,994