DoubleUGames Co., Ltd. (KRX:192080)
South Korea
· Delayed Price · Currency is KRW 62,000
+4,900 (8.58%)
Apr 28, 2026, 3:30 PM KST
DoubleUGames Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58,000.00 | 63,900.00 | 58,000.00 | 62,000.00 | 62,000.00 | 8.58% | 370,130 |
| Apr 27, 2026 | 57,100.00 | 57,800.00 | 55,700.00 | 57,100.00 | 57,100.00 | -0.70% | 122,299 |
| Apr 24, 2026 | 54,400.00 | 58,400.00 | 53,800.00 | 57,500.00 | 57,500.00 | 6.09% | 187,880 |
| Apr 23, 2026 | 52,400.00 | 55,800.00 | 50,800.00 | 54,200.00 | 54,200.00 | 5.04% | 166,318 |
| Apr 22, 2026 | 51,000.00 | 52,300.00 | 50,900.00 | 51,600.00 | 51,600.00 | -0.19% | 58,698 |
| Apr 21, 2026 | 51,800.00 | 52,300.00 | 51,000.00 | 51,700.00 | 51,700.00 | - | 63,767 |
| Apr 20, 2026 | 52,200.00 | 52,600.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.96% | 38,225 |
| Apr 17, 2026 | 52,000.00 | 52,700.00 | 51,100.00 | 52,200.00 | 52,200.00 | 0.58% | 61,858 |
| Apr 16, 2026 | 51,300.00 | 52,200.00 | 51,100.00 | 51,900.00 | 51,900.00 | 1.76% | 39,943 |
| Apr 15, 2026 | 51,200.00 | 51,600.00 | 50,700.00 | 51,000.00 | 51,000.00 | 1.19% | 52,618 |
| Apr 14, 2026 | 49,150.00 | 50,600.00 | 49,150.00 | 50,400.00 | 50,400.00 | 2.23% | 42,722 |
| Apr 13, 2026 | 48,750.00 | 50,200.00 | 48,300.00 | 49,300.00 | 49,300.00 | 1.54% | 51,062 |
| Apr 10, 2026 | 48,050.00 | 49,100.00 | 48,050.00 | 48,550.00 | 48,550.00 | 1.46% | 45,503 |
| Apr 9, 2026 | 48,850.00 | 49,150.00 | 47,700.00 | 47,850.00 | 47,850.00 | -2.15% | 91,503 |
| Apr 8, 2026 | 49,400.00 | 49,500.00 | 48,500.00 | 48,900.00 | 48,900.00 | 2.09% | 47,572 |
| Apr 7, 2026 | 47,850.00 | 48,850.00 | 47,650.00 | 47,900.00 | 47,900.00 | -0.21% | 27,366 |
| Apr 6, 2026 | 49,000.00 | 49,550.00 | 47,550.00 | 48,000.00 | 48,000.00 | -2.64% | 85,708 |
| Apr 3, 2026 | 49,150.00 | 49,800.00 | 49,050.00 | 49,300.00 | 49,300.00 | 0.31% | 29,683 |
| Apr 2, 2026 | 50,800.00 | 51,700.00 | 48,950.00 | 49,150.00 | 49,150.00 | -3.25% | 56,132 |
| Apr 1, 2026 | 50,900.00 | 51,200.00 | 49,800.00 | 50,800.00 | 50,800.00 | 2.21% | 78,924 |
| Mar 31, 2026 | 49,300.00 | 50,700.00 | 48,750.00 | 49,700.00 | 49,700.00 | -0.10% | 61,083 |
| Mar 30, 2026 | 49,050.00 | 50,200.00 | 48,500.00 | 49,750.00 | 49,750.00 | -1.49% | 42,322 |
| Mar 27, 2026 | 50,000.00 | 50,500.00 | 49,150.00 | 50,500.00 | 50,500.00 | 0.40% | 47,253 |
| Mar 26, 2026 | 50,600.00 | 50,600.00 | 49,800.00 | 50,300.00 | 50,300.00 | 0.20% | 30,425 |
| Mar 25, 2026 | 50,400.00 | 51,100.00 | 49,950.00 | 50,200.00 | 50,200.00 | 1.11% | 48,827 |
| Mar 24, 2026 | 50,300.00 | 50,500.00 | 48,900.00 | 49,650.00 | 49,650.00 | 0.61% | 30,962 |
| Mar 23, 2026 | 49,450.00 | 50,200.00 | 49,100.00 | 49,350.00 | 49,350.00 | -3.05% | 47,490 |
| Mar 20, 2026 | 50,700.00 | 52,000.00 | 50,300.00 | 50,900.00 | 50,900.00 | 1.19% | 89,040 |
| Mar 19, 2026 | 50,300.00 | 50,900.00 | 49,750.00 | 50,300.00 | 50,300.00 | -2.33% | 68,240 |
| Mar 18, 2026 | 50,900.00 | 51,800.00 | 50,500.00 | 51,500.00 | 51,500.00 | 1.98% | 58,068 |
| Mar 17, 2026 | 49,750.00 | 51,000.00 | 49,700.00 | 50,500.00 | 50,500.00 | 1.71% | 41,016 |
| Mar 16, 2026 | 50,000.00 | 51,100.00 | 49,650.00 | 49,650.00 | 49,650.00 | -1.68% | 40,906 |
| Mar 13, 2026 | 49,000.00 | 50,800.00 | 48,850.00 | 50,500.00 | 50,500.00 | 0.60% | 58,192 |
| Mar 12, 2026 | 49,700.00 | 50,500.00 | 49,450.00 | 50,200.00 | 50,200.00 | 1.01% | 39,831 |
| Mar 11, 2026 | 49,900.00 | 50,700.00 | 49,400.00 | 49,700.00 | 49,700.00 | 1.02% | 42,171 |
| Mar 10, 2026 | 49,500.00 | 50,400.00 | 48,900.00 | 49,200.00 | 49,200.00 | 0.82% | 39,268 |
| Mar 9, 2026 | 47,950.00 | 49,350.00 | 47,950.00 | 48,800.00 | 48,800.00 | -2.40% | 87,614 |
| Mar 6, 2026 | 48,550.00 | 51,800.00 | 48,550.00 | 50,000.00 | 50,000.00 | 1.52% | 81,223 |
| Mar 5, 2026 | 48,900.00 | 50,000.00 | 48,250.00 | 49,250.00 | 49,250.00 | 4.12% | 88,756 |
| Mar 4, 2026 | 51,800.00 | 51,800.00 | 47,000.00 | 47,300.00 | 47,300.00 | -8.86% | 172,445 |
| Mar 3, 2026 | 52,700.00 | 53,300.00 | 50,600.00 | 51,900.00 | 51,900.00 | -2.08% | 68,773 |
| Feb 27, 2026 | 55,000.00 | 55,000.00 | 52,900.00 | 53,000.00 | 53,000.00 | -2.75% | 64,305 |
| Feb 26, 2026 | 55,400.00 | 56,300.00 | 54,200.00 | 54,500.00 | 54,500.00 | -2.50% | 130,592 |
| Feb 25, 2026 | 57,000.00 | 57,000.00 | 55,200.00 | 55,900.00 | 54,700.00 | -1.58% | 69,613 |
| Feb 24, 2026 | 57,300.00 | 57,500.00 | 56,500.00 | 56,800.00 | 55,580.68 | -0.70% | 56,169 |
| Feb 23, 2026 | 55,200.00 | 57,300.00 | 54,700.00 | 57,200.00 | 55,972.09 | 4.76% | 124,021 |
| Feb 20, 2026 | 53,800.00 | 55,400.00 | 53,800.00 | 54,600.00 | 53,427.91 | 1.11% | 65,479 |
| Feb 19, 2026 | 54,500.00 | 54,600.00 | 53,600.00 | 54,000.00 | 52,840.79 | 0.56% | 62,891 |
| Feb 13, 2026 | 54,800.00 | 55,300.00 | 53,200.00 | 53,700.00 | 52,547.23 | -2.89% | 65,869 |
| Feb 12, 2026 | 56,200.00 | 56,600.00 | 54,700.00 | 55,300.00 | 54,112.88 | -1.78% | 99,227 |
| Feb 11, 2026 | 56,500.00 | 56,900.00 | 55,300.00 | 56,300.00 | 55,091.41 | -0.18% | 38,639 |
| Feb 10, 2026 | 56,100.00 | 56,900.00 | 55,500.00 | 56,400.00 | 55,189.27 | -0.35% | 42,323 |
| Feb 9, 2026 | 55,500.00 | 57,400.00 | 55,200.00 | 56,600.00 | 55,384.97 | 1.80% | 54,292 |
| Feb 6, 2026 | 51,600.00 | 55,700.00 | 50,600.00 | 55,600.00 | 54,406.44 | 6.72% | 170,259 |
| Feb 5, 2026 | 52,300.00 | 53,400.00 | 52,000.00 | 52,100.00 | 50,981.57 | -1.14% | 59,052 |
| Feb 4, 2026 | 52,200.00 | 53,200.00 | 51,500.00 | 52,700.00 | 51,568.69 | 0.57% | 51,521 |
| Feb 3, 2026 | 51,900.00 | 53,100.00 | 51,100.00 | 52,400.00 | 51,275.13 | 2.75% | 54,548 |
| Feb 2, 2026 | 53,400.00 | 53,400.00 | 50,700.00 | 51,000.00 | 49,905.19 | -4.67% | 72,322 |
| Jan 30, 2026 | 53,000.00 | 54,200.00 | 52,900.00 | 53,500.00 | 52,351.52 | 0.38% | 58,287 |
| Jan 29, 2026 | 52,300.00 | 53,500.00 | 50,800.00 | 53,300.00 | 52,155.81 | 1.52% | 51,918 |
| Jan 28, 2026 | 53,100.00 | 53,500.00 | 52,500.00 | 52,500.00 | 51,372.99 | -1.13% | 40,807 |
| Jan 27, 2026 | 52,800.00 | 53,700.00 | 52,500.00 | 53,100.00 | 51,960.11 | 1.34% | 44,461 |
| Jan 26, 2026 | 52,300.00 | 53,000.00 | 52,300.00 | 52,400.00 | 51,275.13 | -0.19% | 32,204 |
| Jan 23, 2026 | 51,400.00 | 52,800.00 | 50,700.00 | 52,500.00 | 51,372.99 | 3.14% | 66,235 |
| Jan 22, 2026 | 49,950.00 | 51,400.00 | 49,950.00 | 50,900.00 | 49,807.33 | 2.00% | 48,779 |
| Jan 21, 2026 | 50,300.00 | 50,300.00 | 49,400.00 | 49,900.00 | 48,828.80 | -0.99% | 42,596 |
| Jan 20, 2026 | 50,600.00 | 51,200.00 | 50,400.00 | 50,400.00 | 49,318.07 | -0.59% | 40,044 |
| Jan 19, 2026 | 50,200.00 | 51,200.00 | 50,200.00 | 50,700.00 | 49,611.63 | -0.59% | 31,381 |
| Jan 16, 2026 | 52,100.00 | 52,200.00 | 50,900.00 | 51,000.00 | 49,905.19 | -1.73% | 25,247 |
| Jan 15, 2026 | 52,500.00 | 52,900.00 | 50,100.00 | 51,900.00 | 50,785.87 | -1.33% | 44,057 |
| Jan 14, 2026 | 52,800.00 | 53,200.00 | 52,200.00 | 52,600.00 | 51,470.84 | - | 31,852 |
| Jan 13, 2026 | 53,200.00 | 53,600.00 | 52,400.00 | 52,600.00 | 51,470.84 | -1.50% | 28,669 |
| Jan 12, 2026 | 52,900.00 | 53,500.00 | 52,300.00 | 53,400.00 | 52,253.67 | 0.56% | 27,523 |
| Jan 9, 2026 | 53,500.00 | 53,500.00 | 52,400.00 | 53,100.00 | 51,960.11 | -0.38% | 25,016 |
| Jan 8, 2026 | 52,800.00 | 53,800.00 | 52,700.00 | 53,300.00 | 52,155.81 | -0.19% | 28,247 |
| Jan 7, 2026 | 53,400.00 | 53,800.00 | 52,700.00 | 53,400.00 | 52,253.67 | -0.93% | 42,042 |
| Jan 6, 2026 | 53,500.00 | 54,100.00 | 53,300.00 | 53,900.00 | 52,742.93 | 0.94% | 22,228 |
| Jan 5, 2026 | 54,200.00 | 54,600.00 | 53,300.00 | 53,400.00 | 52,253.67 | -2.02% | 32,781 |
| Jan 2, 2026 | 53,600.00 | 55,100.00 | 53,300.00 | 54,500.00 | 53,330.05 | 1.68% | 39,563 |
| Dec 30, 2025 | 53,300.00 | 54,200.00 | 53,300.00 | 53,600.00 | 52,449.37 | -0.37% | 30,239 |
| Dec 29, 2025 | 53,900.00 | 54,300.00 | 52,600.00 | 53,800.00 | 52,645.08 | -1.10% | 27,416 |
| Dec 26, 2025 | 54,800.00 | 55,800.00 | 54,300.00 | 54,400.00 | 53,232.20 | -1.09% | 28,033 |
| Dec 24, 2025 | 55,100.00 | 55,300.00 | 54,500.00 | 55,000.00 | 53,819.32 | - | 19,457 |
| Dec 23, 2025 | 55,400.00 | 55,400.00 | 54,600.00 | 55,000.00 | 53,819.32 | -0.18% | 19,932 |
| Dec 22, 2025 | 54,900.00 | 55,400.00 | 54,500.00 | 55,100.00 | 53,917.17 | 1.29% | 27,703 |
| Dec 19, 2025 | 54,500.00 | 54,600.00 | 53,500.00 | 54,400.00 | 53,232.20 | 0.55% | 37,969 |
| Dec 18, 2025 | 54,100.00 | 54,500.00 | 53,600.00 | 54,100.00 | 52,938.64 | -0.37% | 40,021 |
| Dec 17, 2025 | 53,700.00 | 54,300.00 | 53,300.00 | 54,300.00 | 53,134.35 | 1.50% | 27,207 |
| Dec 16, 2025 | 54,000.00 | 54,000.00 | 53,000.00 | 53,500.00 | 52,351.52 | -0.37% | 11,887 |
| Dec 15, 2025 | 54,200.00 | 54,500.00 | 53,700.00 | 53,700.00 | 52,547.23 | -1.29% | 19,990 |
| Dec 12, 2025 | 53,700.00 | 54,600.00 | 53,200.00 | 54,400.00 | 53,232.20 | 2.06% | 49,756 |
| Dec 11, 2025 | 53,400.00 | 53,800.00 | 52,800.00 | 53,300.00 | 52,155.81 | 0.57% | 51,033 |
| Dec 10, 2025 | 53,300.00 | 53,400.00 | 52,600.00 | 53,000.00 | 51,862.25 | -0.38% | 19,187 |
| Dec 9, 2025 | 52,800.00 | 53,500.00 | 52,800.00 | 53,200.00 | 52,057.96 | 0.38% | 14,452 |
| Dec 8, 2025 | 53,900.00 | 54,200.00 | 52,500.00 | 53,000.00 | 51,862.25 | -2.57% | 24,935 |
| Dec 5, 2025 | 53,800.00 | 54,500.00 | 53,400.00 | 54,400.00 | 53,232.20 | 0.37% | 23,738 |
| Dec 4, 2025 | 54,600.00 | 54,700.00 | 53,500.00 | 54,200.00 | 53,036.49 | -1.09% | 28,699 |
| Dec 3, 2025 | 54,500.00 | 55,000.00 | 54,200.00 | 54,800.00 | 53,623.61 | 0.55% | 20,892 |
| Dec 2, 2025 | 54,000.00 | 54,600.00 | 53,900.00 | 54,500.00 | 53,330.05 | 0.55% | 20,845 |
| Dec 1, 2025 | 53,400.00 | 54,800.00 | 53,000.00 | 54,200.00 | 53,036.49 | 2.85% | 57,979 |