DoubleUGames Co., Ltd. (KRX:192080)
South Korea
· Delayed Price · Currency is KRW 54,000
-200 (-0.37%)
Last updated: Dec 5, 2025, 1:42 PM KST
DoubleUGames Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53,800.00 | 54,500.00 | 53,400.00 | 54,400.00 | 54,400.00 | 0.37% | 23,737 |
| Dec 4, 2025 | 54,600.00 | 54,700.00 | 53,500.00 | 54,200.00 | 54,200.00 | -1.09% | 28,699 |
| Dec 3, 2025 | 54,500.00 | 55,000.00 | 54,200.00 | 54,800.00 | 54,800.00 | 0.55% | 20,892 |
| Dec 2, 2025 | 54,000.00 | 54,600.00 | 53,900.00 | 54,500.00 | 54,500.00 | 0.55% | 20,845 |
| Dec 1, 2025 | 53,400.00 | 54,800.00 | 53,000.00 | 54,200.00 | 54,200.00 | 2.85% | 57,979 |
| Nov 28, 2025 | 52,300.00 | 53,000.00 | 52,300.00 | 52,700.00 | 52,700.00 | 0.38% | 26,583 |
| Nov 27, 2025 | 52,500.00 | 53,000.00 | 52,000.00 | 52,500.00 | 52,500.00 | -0.38% | 17,711 |
| Nov 26, 2025 | 52,000.00 | 52,800.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.93% | 25,147 |
| Nov 25, 2025 | 51,900.00 | 52,200.00 | 51,100.00 | 51,700.00 | 51,700.00 | -0.19% | 30,843 |
| Nov 24, 2025 | 52,200.00 | 52,400.00 | 51,300.00 | 51,800.00 | 51,800.00 | - | 48,746 |
| Nov 21, 2025 | 53,100.00 | 53,100.00 | 51,300.00 | 51,800.00 | 51,800.00 | -1.71% | 33,661 |
| Nov 20, 2025 | 52,300.00 | 53,400.00 | 52,200.00 | 52,700.00 | 52,700.00 | 0.19% | 30,686 |
| Nov 19, 2025 | 52,000.00 | 52,900.00 | 51,700.00 | 52,600.00 | 52,600.00 | 2.14% | 37,509 |
| Nov 18, 2025 | 52,000.00 | 52,400.00 | 51,100.00 | 51,500.00 | 51,500.00 | -1.72% | 36,635 |
| Nov 17, 2025 | 52,100.00 | 52,600.00 | 51,600.00 | 52,400.00 | 52,400.00 | 0.38% | 31,437 |
| Nov 14, 2025 | 51,500.00 | 53,200.00 | 51,300.00 | 52,200.00 | 52,200.00 | 0.97% | 83,352 |
| Nov 13, 2025 | 51,600.00 | 52,300.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.58% | 31,180 |
| Nov 12, 2025 | 51,500.00 | 52,000.00 | 51,200.00 | 52,000.00 | 52,000.00 | 1.17% | 38,929 |
| Nov 11, 2025 | 51,400.00 | 52,300.00 | 51,100.00 | 51,400.00 | 51,400.00 | 0.19% | 57,877 |
| Nov 10, 2025 | 50,300.00 | 51,600.00 | 49,950.00 | 51,300.00 | 51,300.00 | 3.22% | 56,387 |
| Nov 7, 2025 | 49,900.00 | 50,200.00 | 49,100.00 | 49,700.00 | 49,700.00 | -0.10% | 46,154 |
| Nov 6, 2025 | 49,750.00 | 50,300.00 | 48,650.00 | 49,750.00 | 49,750.00 | 0.61% | 59,998 |
| Nov 5, 2025 | 50,500.00 | 50,500.00 | 48,800.00 | 49,450.00 | 49,450.00 | -1.69% | 75,097 |
| Nov 4, 2025 | 50,000.00 | 50,300.00 | 49,900.00 | 50,300.00 | 50,300.00 | 0.20% | 30,961 |
| Nov 3, 2025 | 50,100.00 | 50,600.00 | 49,900.00 | 50,200.00 | 50,200.00 | - | 40,526 |
| Oct 31, 2025 | 50,000.00 | 50,300.00 | 49,800.00 | 50,200.00 | 50,200.00 | 0.20% | 45,657 |
| Oct 30, 2025 | 50,100.00 | 50,500.00 | 49,650.00 | 50,100.00 | 50,100.00 | -0.79% | 62,200 |
| Oct 29, 2025 | 51,000.00 | 51,000.00 | 49,900.00 | 50,500.00 | 50,500.00 | -0.59% | 68,169 |
| Oct 28, 2025 | 50,700.00 | 51,000.00 | 50,400.00 | 50,800.00 | 50,800.00 | 0.40% | 33,011 |
| Oct 27, 2025 | 50,000.00 | 50,900.00 | 50,000.00 | 50,600.00 | 50,600.00 | 0.60% | 34,882 |
| Oct 24, 2025 | 50,200.00 | 50,400.00 | 49,850.00 | 50,300.00 | 50,300.00 | 0.60% | 42,697 |
| Oct 23, 2025 | 50,600.00 | 50,900.00 | 49,950.00 | 50,000.00 | 50,000.00 | -1.77% | 37,806 |
| Oct 22, 2025 | 50,100.00 | 50,900.00 | 49,600.00 | 50,900.00 | 50,900.00 | 1.80% | 31,325 |
| Oct 21, 2025 | 50,800.00 | 50,800.00 | 49,900.00 | 50,000.00 | 50,000.00 | -0.20% | 51,157 |
| Oct 20, 2025 | 49,850.00 | 50,400.00 | 49,650.00 | 50,100.00 | 50,100.00 | 0.20% | 67,635 |
| Oct 17, 2025 | 50,300.00 | 50,900.00 | 49,800.00 | 50,000.00 | 50,000.00 | -1.57% | 86,014 |
| Oct 16, 2025 | 50,300.00 | 50,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 0.79% | 51,843 |
| Oct 15, 2025 | 49,750.00 | 50,900.00 | 49,750.00 | 50,400.00 | 50,400.00 | 0.80% | 51,550 |
| Oct 14, 2025 | 50,000.00 | 50,500.00 | 49,550.00 | 50,000.00 | 50,000.00 | -0.99% | 59,616 |
| Oct 13, 2025 | 50,600.00 | 50,700.00 | 49,850.00 | 50,500.00 | 50,500.00 | -0.20% | 33,932 |
| Oct 10, 2025 | 50,900.00 | 51,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | -1.75% | 81,423 |
| Oct 2, 2025 | 51,600.00 | 52,400.00 | 51,200.00 | 51,500.00 | 51,500.00 | 0.39% | 41,153 |
| Oct 1, 2025 | 52,000.00 | 52,400.00 | 50,900.00 | 51,300.00 | 51,300.00 | -1.35% | 64,080 |
| Sep 30, 2025 | 52,800.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | -1.70% | 36,035 |
| Sep 29, 2025 | 53,300.00 | 53,600.00 | 52,100.00 | 52,900.00 | 52,900.00 | 0.57% | 46,374 |
| Sep 26, 2025 | 52,600.00 | 53,500.00 | 52,200.00 | 52,600.00 | 52,600.00 | -1.50% | 39,216 |
| Sep 25, 2025 | 52,400.00 | 53,600.00 | 52,300.00 | 53,400.00 | 53,400.00 | 0.95% | 32,536 |
| Sep 24, 2025 | 54,100.00 | 54,100.00 | 52,400.00 | 52,900.00 | 52,900.00 | -1.49% | 43,611 |
| Sep 23, 2025 | 53,300.00 | 54,000.00 | 53,100.00 | 53,700.00 | 53,700.00 | -0.19% | 38,604 |
| Sep 22, 2025 | 54,000.00 | 54,400.00 | 53,600.00 | 53,800.00 | 53,800.00 | -1.10% | 29,011 |
| Sep 19, 2025 | 54,200.00 | 54,800.00 | 53,600.00 | 54,400.00 | 54,400.00 | -0.18% | 34,154 |
| Sep 18, 2025 | 54,400.00 | 55,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.18% | 27,927 |
| Sep 17, 2025 | 54,200.00 | 55,200.00 | 53,900.00 | 54,600.00 | 54,600.00 | 0.18% | 41,283 |
| Sep 16, 2025 | 55,100.00 | 55,600.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.80% | 34,842 |
| Sep 15, 2025 | 55,000.00 | 55,800.00 | 54,900.00 | 55,500.00 | 55,500.00 | 0.18% | 32,679 |
| Sep 12, 2025 | 56,000.00 | 56,300.00 | 55,400.00 | 55,400.00 | 55,400.00 | -1.42% | 37,817 |
| Sep 11, 2025 | 54,900.00 | 56,200.00 | 54,800.00 | 56,200.00 | 56,200.00 | 1.44% | 35,068 |
| Sep 10, 2025 | 53,900.00 | 55,800.00 | 53,900.00 | 55,400.00 | 55,400.00 | 3.17% | 72,799 |
| Sep 9, 2025 | 53,800.00 | 54,000.00 | 53,200.00 | 53,700.00 | 53,700.00 | 0.94% | 38,205 |
| Sep 8, 2025 | 53,200.00 | 53,600.00 | 52,700.00 | 53,200.00 | 53,200.00 | 0.76% | 33,628 |
| Sep 5, 2025 | 52,100.00 | 53,000.00 | 52,000.00 | 52,800.00 | 52,800.00 | 0.96% | 37,071 |
| Sep 4, 2025 | 51,900.00 | 52,700.00 | 51,900.00 | 52,300.00 | 52,300.00 | 0.19% | 20,174 |
| Sep 3, 2025 | 51,100.00 | 52,600.00 | 51,100.00 | 52,200.00 | 52,200.00 | 1.56% | 38,012 |
| Sep 2, 2025 | 51,900.00 | 52,500.00 | 51,300.00 | 51,400.00 | 51,400.00 | -1.34% | 27,855 |
| Sep 1, 2025 | 53,100.00 | 53,100.00 | 51,600.00 | 52,100.00 | 52,100.00 | -1.14% | 32,304 |
| Aug 29, 2025 | 53,200.00 | 53,600.00 | 52,400.00 | 52,700.00 | 52,700.00 | - | 53,664 |
| Aug 28, 2025 | 51,700.00 | 53,100.00 | 51,600.00 | 52,700.00 | 52,700.00 | 1.35% | 55,809 |
| Aug 27, 2025 | 51,800.00 | 52,400.00 | 51,600.00 | 52,000.00 | 52,000.00 | 0.78% | 28,115 |
| Aug 26, 2025 | 52,000.00 | 52,500.00 | 51,600.00 | 51,600.00 | 51,600.00 | -1.34% | 53,556 |
| Aug 25, 2025 | 52,300.00 | 53,000.00 | 51,700.00 | 52,300.00 | 52,300.00 | 0.38% | 53,122 |
| Aug 22, 2025 | 51,200.00 | 52,500.00 | 50,100.00 | 52,100.00 | 52,100.00 | -0.76% | 114,172 |
| Aug 21, 2025 | 52,700.00 | 53,300.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.38% | 24,584 |
| Aug 20, 2025 | 52,900.00 | 52,900.00 | 51,600.00 | 52,700.00 | 52,700.00 | 0.38% | 50,964 |
| Aug 19, 2025 | 52,600.00 | 52,900.00 | 52,100.00 | 52,500.00 | 52,500.00 | 0.19% | 27,604 |
| Aug 18, 2025 | 53,200.00 | 53,300.00 | 52,200.00 | 52,400.00 | 52,400.00 | -2.06% | 42,739 |
| Aug 14, 2025 | 53,500.00 | 54,300.00 | 53,100.00 | 53,500.00 | 53,500.00 | 0.94% | 36,509 |
| Aug 13, 2025 | 53,500.00 | 53,500.00 | 51,400.00 | 53,000.00 | 53,000.00 | -2.21% | 94,028 |
| Aug 12, 2025 | 53,500.00 | 54,600.00 | 53,500.00 | 54,200.00 | 54,200.00 | 1.31% | 22,209 |
| Aug 11, 2025 | 55,900.00 | 56,000.00 | 53,400.00 | 53,500.00 | 53,500.00 | -4.12% | 64,554 |
| Aug 8, 2025 | 56,100.00 | 56,700.00 | 55,300.00 | 55,800.00 | 55,800.00 | -0.89% | 39,010 |
| Aug 7, 2025 | 55,400.00 | 56,300.00 | 55,400.00 | 56,300.00 | 56,300.00 | 1.62% | 25,045 |
| Aug 6, 2025 | 55,000.00 | 56,100.00 | 55,000.00 | 55,400.00 | 55,400.00 | 0.18% | 31,697 |
| Aug 5, 2025 | 55,800.00 | 56,200.00 | 55,100.00 | 55,300.00 | 55,300.00 | - | 30,532 |
| Aug 4, 2025 | 54,400.00 | 56,200.00 | 54,000.00 | 55,300.00 | 55,300.00 | 1.28% | 57,396 |
| Aug 1, 2025 | 55,500.00 | 56,000.00 | 54,400.00 | 54,600.00 | 54,600.00 | -2.50% | 83,102 |
| Jul 31, 2025 | 56,300.00 | 56,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.88% | 48,077 |
| Jul 30, 2025 | 55,700.00 | 56,800.00 | 55,700.00 | 56,500.00 | 56,500.00 | 0.53% | 41,870 |
| Jul 29, 2025 | 55,300.00 | 56,400.00 | 54,800.00 | 56,200.00 | 56,200.00 | 0.90% | 60,183 |
| Jul 28, 2025 | 56,200.00 | 56,300.00 | 54,900.00 | 55,700.00 | 55,700.00 | -0.89% | 54,024 |
| Jul 25, 2025 | 56,200.00 | 56,900.00 | 55,800.00 | 56,200.00 | 56,200.00 | -0.71% | 38,195 |
| Jul 24, 2025 | 57,400.00 | 57,700.00 | 56,300.00 | 56,600.00 | 56,600.00 | -1.05% | 47,732 |
| Jul 23, 2025 | 57,400.00 | 57,900.00 | 56,800.00 | 57,200.00 | 57,200.00 | 0.18% | 48,126 |
| Jul 22, 2025 | 57,800.00 | 57,800.00 | 56,800.00 | 57,100.00 | 57,100.00 | -1.21% | 36,454 |
| Jul 21, 2025 | 57,500.00 | 58,300.00 | 57,300.00 | 57,800.00 | 57,800.00 | - | 36,892 |
| Jul 18, 2025 | 58,000.00 | 58,100.00 | 57,300.00 | 57,800.00 | 57,800.00 | -0.52% | 35,447 |
| Jul 17, 2025 | 58,100.00 | 58,300.00 | 57,000.00 | 58,100.00 | 58,100.00 | - | 65,018 |
| Jul 16, 2025 | 58,500.00 | 59,100.00 | 57,700.00 | 58,100.00 | 58,100.00 | -1.53% | 55,728 |
| Jul 15, 2025 | 59,400.00 | 60,100.00 | 58,600.00 | 59,000.00 | 59,000.00 | -1.67% | 58,623 |
| Jul 14, 2025 | 59,900.00 | 60,500.00 | 59,400.00 | 60,000.00 | 60,000.00 | 0.17% | 51,993 |
| Jul 11, 2025 | 60,500.00 | 60,900.00 | 59,700.00 | 59,900.00 | 59,900.00 | -1.32% | 59,785 |