Duksung Co., Ltd. (KRX:004830)
South Korea · Delayed Price · Currency is KRW 5,530.00
+20.00 (0.36%)
At close: Sep 8, 2025
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,520.00 | 5,560.00 | 5,470.00 | 5,530.00 | 5,530.00 | 0.36% | 151,019 |
| Sep 5, 2025 | 5,500.00 | 5,610.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.36% | 181,310 |
| Sep 4, 2025 | 5,500.00 | 5,590.00 | 5,470.00 | 5,490.00 | 5,490.00 | -0.18% | 430,402 |
| Sep 3, 2025 | 5,520.00 | 5,750.00 | 5,460.00 | 5,500.00 | 5,500.00 | 0.92% | 1,126,831 |
| Sep 2, 2025 | 5,600.00 | 5,620.00 | 5,430.00 | 5,450.00 | 5,450.00 | -2.50% | 555,361 |
| Sep 1, 2025 | 5,350.00 | 6,670.00 | 5,340.00 | 5,590.00 | 5,590.00 | 3.71% | 7,736,046 |
| Aug 29, 2025 | 5,380.00 | 5,430.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.19% | 48,102 |
| Aug 28, 2025 | 5,430.00 | 5,430.00 | 5,370.00 | 5,380.00 | 5,380.00 | -1.10% | 63,310 |
| Aug 27, 2025 | 5,580.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.63% | 61,810 |
| Aug 26, 2025 | 5,580.00 | 5,590.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.90% | 30,018 |
| Aug 25, 2025 | 5,550.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,580.00 | 0.90% | 26,388 |
| Aug 22, 2025 | 5,610.00 | 5,630.00 | 5,500.00 | 5,530.00 | 5,530.00 | -1.43% | 46,630 |
| Aug 21, 2025 | 5,480.00 | 5,650.00 | 5,480.00 | 5,610.00 | 5,610.00 | 1.45% | 58,983 |
| Aug 20, 2025 | 5,520.00 | 5,600.00 | 5,470.00 | 5,530.00 | 5,530.00 | -1.43% | 83,006 |
| Aug 19, 2025 | 5,680.00 | 5,730.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.58% | 72,997 |
| Aug 18, 2025 | 5,840.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.40% | 86,243 |
| Aug 14, 2025 | 5,890.00 | 5,950.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.85% | 37,116 |
| Aug 13, 2025 | 5,920.00 | 5,920.00 | 5,820.00 | 5,890.00 | 5,890.00 | 0.51% | 32,112 |
| Aug 12, 2025 | 5,830.00 | 5,920.00 | 5,830.00 | 5,860.00 | 5,860.00 | -0.85% | 59,806 |
| Aug 11, 2025 | 5,930.00 | 5,950.00 | 5,880.00 | 5,910.00 | 5,910.00 | 0.34% | 39,192 |
| Aug 8, 2025 | 5,910.00 | 5,930.00 | 5,850.00 | 5,890.00 | 5,890.00 | - | 46,667 |
| Aug 7, 2025 | 5,840.00 | 5,900.00 | 5,830.00 | 5,890.00 | 5,890.00 | 1.03% | 57,233 |
| Aug 6, 2025 | 5,820.00 | 5,890.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.52% | 34,068 |
| Aug 5, 2025 | 5,750.00 | 5,950.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.87% | 44,811 |
| Aug 4, 2025 | 5,750.00 | 5,840.00 | 5,710.00 | 5,750.00 | 5,750.00 | - | 23,131 |
| Aug 1, 2025 | 5,880.00 | 5,880.00 | 5,720.00 | 5,750.00 | 5,750.00 | -2.21% | 117,831 |
| Jul 31, 2025 | 5,920.00 | 5,930.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.17% | 59,249 |
| Jul 30, 2025 | 5,970.00 | 5,980.00 | 5,870.00 | 5,870.00 | 5,870.00 | -1.01% | 77,911 |
| Jul 29, 2025 | 5,910.00 | 5,960.00 | 5,860.00 | 5,930.00 | 5,930.00 | -0.17% | 82,104 |
| Jul 28, 2025 | 5,980.00 | 5,980.00 | 5,920.00 | 5,940.00 | 5,940.00 | -0.17% | 43,775 |
| Jul 25, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.50% | 72,329 |
| Jul 24, 2025 | 5,990.00 | 6,040.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.17% | 85,587 |
| Jul 23, 2025 | 6,010.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.17% | 95,330 |
| Jul 22, 2025 | 6,100.00 | 6,120.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.64% | 117,536 |
| Jul 21, 2025 | 6,000.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.83% | 73,279 |
| Jul 18, 2025 | 5,990.00 | 6,050.00 | 5,990.00 | 6,050.00 | 6,050.00 | 0.33% | 80,101 |
| Jul 17, 2025 | 6,040.00 | 6,040.00 | 5,960.00 | 6,030.00 | 6,030.00 | 0.33% | 50,687 |
| Jul 16, 2025 | 6,030.00 | 6,050.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.83% | 62,698 |
| Jul 15, 2025 | 6,020.00 | 6,060.00 | 5,990.00 | 6,060.00 | 6,060.00 | 0.66% | 61,705 |
| Jul 14, 2025 | 6,110.00 | 6,110.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.66% | 89,273 |
| Jul 11, 2025 | 6,100.00 | 6,130.00 | 6,050.00 | 6,060.00 | 6,060.00 | -0.16% | 49,421 |
| Jul 10, 2025 | 6,110.00 | 6,170.00 | 6,040.00 | 6,070.00 | 6,070.00 | -0.49% | 98,970 |
| Jul 9, 2025 | 6,020.00 | 6,120.00 | 6,020.00 | 6,100.00 | 6,100.00 | 0.99% | 110,682 |
| Jul 8, 2025 | 5,970.00 | 6,070.00 | 5,970.00 | 6,040.00 | 6,040.00 | 0.50% | 77,850 |
| Jul 7, 2025 | 6,010.00 | 6,060.00 | 5,990.00 | 6,010.00 | 6,010.00 | - | 43,625 |
| Jul 4, 2025 | 6,100.00 | 6,140.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.64% | 109,505 |
| Jul 3, 2025 | 5,970.00 | 6,130.00 | 5,970.00 | 6,110.00 | 6,110.00 | 1.16% | 98,040 |
| Jul 2, 2025 | 6,060.00 | 6,070.00 | 5,940.00 | 6,040.00 | 6,040.00 | -0.17% | 56,736 |
| Jul 1, 2025 | 5,920.00 | 6,100.00 | 5,850.00 | 6,050.00 | 6,050.00 | 1.34% | 83,200 |
| Jun 30, 2025 | 6,020.00 | 6,020.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.67% | 53,101 |