Skip to main content
DUAL Co., Ltd. (KRX:016740)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,180.00
+110.00 (2.17%)
At close: Apr 29, 2026

DUAL Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,070.005,220.005,000.005,100.00-0.59%69,808
Apr 28, 20265,060.005,170.005,010.005,070.005,070.000.40%154,028
Apr 27, 20264,800.005,300.004,795.005,050.005,050.005.65%474,417
Apr 24, 20264,620.004,940.004,620.004,780.004,780.003.91%282,996
Apr 23, 20264,585.004,625.004,545.004,600.004,600.000.44%99,107
Apr 22, 20264,650.004,650.004,535.004,580.004,580.00-1.51%140,829
Apr 21, 20264,770.004,800.004,600.004,650.004,650.00-1.90%133,028
Apr 20, 20264,600.004,760.004,585.004,740.004,740.001.94%140,166
Apr 17, 20264,640.004,660.004,555.004,650.004,650.000.22%112,265
Apr 16, 20264,640.004,680.004,620.004,640.004,640.00-45,861
Apr 15, 20264,680.004,700.004,620.004,640.004,640.00-0.64%70,859
Apr 14, 20264,695.004,695.004,580.004,670.004,670.002.41%83,415
Apr 13, 20264,625.004,625.004,525.004,560.004,560.00-1.41%25,565
Apr 10, 20264,570.004,640.004,550.004,625.004,625.001.54%52,209
Apr 9, 20264,600.004,600.004,505.004,555.004,555.000.44%30,307
Apr 8, 20264,525.004,610.004,485.004,535.004,535.001.80%50,603
Apr 7, 20264,480.004,520.004,400.004,455.004,455.00-0.67%55,593
Apr 6, 20264,525.004,720.004,420.004,485.004,485.00-0.88%91,849
Apr 3, 20264,540.004,915.004,525.004,525.004,525.00-0.33%243,724
Apr 2, 20264,640.004,665.004,490.004,540.004,540.00-2.16%89,938
Apr 1, 20264,500.004,665.004,500.004,640.004,640.004.15%51,591
Mar 31, 20264,605.004,605.004,430.004,455.004,455.00-3.26%114,907
Mar 30, 20264,640.004,690.004,485.004,605.004,605.00-0.75%106,287
Mar 27, 20264,550.004,665.004,450.004,640.004,640.001.98%69,176
Mar 26, 20264,680.004,720.004,535.004,550.004,550.00-2.78%63,995
Mar 25, 20264,660.004,715.004,640.004,680.004,680.000.65%34,418
Mar 24, 20264,580.004,710.004,580.004,650.004,650.002.20%79,753
Mar 23, 20264,725.004,725.004,510.004,550.004,550.00-3.81%116,397
Mar 20, 20264,530.004,765.004,490.004,730.004,730.003.61%133,476
Mar 19, 20264,635.004,635.004,520.004,565.004,565.00-1.51%78,131
Mar 18, 20264,850.004,850.004,605.004,635.004,635.00-3.13%125,276
Mar 17, 20264,665.004,820.004,665.004,785.004,785.002.68%152,739
Mar 16, 20264,755.004,800.004,605.004,660.004,660.00-2.00%94,341
Mar 13, 20264,450.004,850.004,450.004,755.004,755.004.28%156,509
Mar 12, 20264,540.004,625.004,455.004,560.004,560.000.11%93,619
Mar 11, 20264,275.004,650.004,275.004,555.004,555.006.67%452,281
Mar 10, 20264,285.005,130.004,200.004,270.004,270.001.91%653,640
Mar 9, 20264,100.004,190.004,010.004,190.004,190.00-1.99%126,705
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