Duksung Co., Ltd. (KRX:004830)
South Korea · Delayed Price · Currency is KRW 4,450.00
+105.00 (2.42%)
Last updated: Apr 8, 2026, 9:51 AM KST
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4,390.00 | 4,390.00 | 4,295.00 | 4,345.00 | 4,345.00 | 0.35% | 51,891 |
| Apr 6, 2026 | 4,320.00 | 4,440.00 | 4,300.00 | 4,330.00 | 4,330.00 | -0.69% | 73,675 |
| Apr 3, 2026 | 4,295.00 | 4,380.00 | 4,280.00 | 4,360.00 | 4,360.00 | 1.63% | 61,473 |
| Apr 2, 2026 | 4,380.00 | 4,435.00 | 4,180.00 | 4,290.00 | 4,290.00 | -2.17% | 150,067 |
| Apr 1, 2026 | 4,290.00 | 4,410.00 | 4,290.00 | 4,385.00 | 4,385.00 | 2.81% | 48,541 |
| Mar 31, 2026 | 4,330.00 | 4,395.00 | 4,235.00 | 4,265.00 | 4,265.00 | -1.50% | 63,458 |
| Mar 30, 2026 | 4,320.00 | 4,400.00 | 4,290.00 | 4,330.00 | 4,330.00 | -1.70% | 57,538 |
| Mar 27, 2026 | 4,380.00 | 4,470.00 | 4,320.00 | 4,405.00 | 4,405.00 | -0.23% | 63,059 |
| Mar 26, 2026 | 4,555.00 | 4,555.00 | 4,415.00 | 4,415.00 | 4,415.00 | -3.07% | 71,474 |
| Mar 25, 2026 | 4,475.00 | 4,565.00 | 4,440.00 | 4,555.00 | 4,555.00 | 1.90% | 87,872 |
| Mar 24, 2026 | 4,435.00 | 4,515.00 | 4,360.00 | 4,470.00 | 4,470.00 | 1.71% | 46,350 |
| Mar 23, 2026 | 4,560.00 | 4,630.00 | 4,320.00 | 4,395.00 | 4,395.00 | -3.62% | 130,359 |
| Mar 20, 2026 | 4,510.00 | 4,605.00 | 4,505.00 | 4,560.00 | 4,560.00 | 1.11% | 76,742 |
| Mar 19, 2026 | 4,555.00 | 4,585.00 | 4,495.00 | 4,510.00 | 4,510.00 | -1.96% | 66,876 |
| Mar 18, 2026 | 4,615.00 | 4,680.00 | 4,595.00 | 4,600.00 | 4,600.00 | -1.08% | 62,469 |
| Mar 17, 2026 | 4,640.00 | 4,700.00 | 4,570.00 | 4,650.00 | 4,650.00 | 0.65% | 51,567 |
| Mar 16, 2026 | 4,740.00 | 4,830.00 | 4,550.00 | 4,620.00 | 4,620.00 | -2.53% | 131,531 |
| Mar 13, 2026 | 4,615.00 | 4,790.00 | 4,510.00 | 4,740.00 | 4,740.00 | 2.16% | 103,843 |
| Mar 12, 2026 | 4,675.00 | 4,705.00 | 4,600.00 | 4,640.00 | 4,640.00 | -0.22% | 65,488 |
| Mar 11, 2026 | 4,490.00 | 4,685.00 | 4,475.00 | 4,650.00 | 4,650.00 | 4.49% | 149,556 |
| Mar 10, 2026 | 4,500.00 | 4,565.00 | 4,440.00 | 4,450.00 | 4,450.00 | -0.11% | 89,475 |
| Mar 9, 2026 | 4,575.00 | 4,575.00 | 4,260.00 | 4,455.00 | 4,455.00 | -3.68% | 91,514 |
| Mar 6, 2026 | 4,555.00 | 4,640.00 | 4,430.00 | 4,625.00 | 4,625.00 | 1.76% | 69,494 |
| Mar 5, 2026 | 4,355.00 | 4,595.00 | 4,350.00 | 4,545.00 | 4,545.00 | 7.45% | 360,266 |
| Mar 4, 2026 | 4,575.00 | 4,675.00 | 4,230.00 | 4,230.00 | 4,230.00 | -11.51% | 386,882 |
| Mar 3, 2026 | 4,890.00 | 4,935.00 | 4,720.00 | 4,780.00 | 4,780.00 | -3.34% | 183,173 |
| Feb 27, 2026 | 4,995.00 | 5,000.00 | 4,880.00 | 4,945.00 | 4,945.00 | -1.30% | 191,432 |
| Feb 26, 2026 | 5,150.00 | 5,170.00 | 5,000.00 | 5,010.00 | 5,010.00 | -2.53% | 219,097 |
| Feb 25, 2026 | 5,140.00 | 5,210.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.39% | 222,630 |
| Feb 24, 2026 | 5,030.00 | 5,150.00 | 5,020.00 | 5,120.00 | 5,120.00 | 1.79% | 151,521 |
| Feb 23, 2026 | 5,110.00 | 5,150.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.37% | 199,923 |
| Feb 20, 2026 | 5,150.00 | 5,210.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.16% | 203,589 |
| Feb 19, 2026 | 5,090.00 | 5,260.00 | 5,030.00 | 5,160.00 | 5,160.00 | 1.38% | 297,507 |
| Feb 13, 2026 | 5,180.00 | 5,220.00 | 5,030.00 | 5,090.00 | 5,090.00 | -1.74% | 369,972 |
| Feb 12, 2026 | 5,060.00 | 5,440.00 | 5,000.00 | 5,180.00 | 5,180.00 | 2.78% | 1,730,170 |
| Feb 11, 2026 | 4,895.00 | 5,500.00 | 4,880.00 | 5,040.00 | 5,040.00 | 3.07% | 2,150,922 |
| Feb 10, 2026 | 4,865.00 | 4,905.00 | 4,850.00 | 4,890.00 | 4,890.00 | 0.51% | 65,688 |
| Feb 9, 2026 | 4,795.00 | 4,910.00 | 4,760.00 | 4,865.00 | 4,865.00 | 1.46% | 107,064 |
| Feb 6, 2026 | 4,770.00 | 4,795.00 | 4,600.00 | 4,795.00 | 4,795.00 | 0.10% | 88,293 |
| Feb 5, 2026 | 4,800.00 | 4,870.00 | 4,760.00 | 4,790.00 | 4,790.00 | -0.73% | 81,029 |
| Feb 4, 2026 | 4,740.00 | 4,835.00 | 4,740.00 | 4,825.00 | 4,825.00 | 1.79% | 96,377 |
| Feb 3, 2026 | 4,670.00 | 4,755.00 | 4,635.00 | 4,740.00 | 4,740.00 | 1.94% | 87,976 |
| Feb 2, 2026 | 4,780.00 | 4,780.00 | 4,500.00 | 4,650.00 | 4,650.00 | -2.72% | 132,693 |
| Jan 30, 2026 | 4,865.00 | 4,875.00 | 4,750.00 | 4,780.00 | 4,780.00 | -1.85% | 117,900 |
| Jan 29, 2026 | 4,840.00 | 4,870.00 | 4,700.00 | 4,870.00 | 4,870.00 | 0.83% | 141,981 |
| Jan 28, 2026 | 4,875.00 | 4,890.00 | 4,815.00 | 4,830.00 | 4,830.00 | -0.51% | 112,955 |
| Jan 27, 2026 | 4,915.00 | 4,935.00 | 4,820.00 | 4,855.00 | 4,855.00 | -1.22% | 109,338 |
| Jan 26, 2026 | 4,870.00 | 4,970.00 | 4,870.00 | 4,915.00 | 4,915.00 | 0.92% | 114,383 |
| Jan 23, 2026 | 4,910.00 | 4,950.00 | 4,805.00 | 4,870.00 | 4,870.00 | -0.81% | 178,445 |
| Jan 22, 2026 | 4,700.00 | 5,140.00 | 4,700.00 | 4,910.00 | 4,910.00 | 4.80% | 913,062 |