Duksung Co., Ltd. (KRX:004830)
South Korea · Delayed Price · Currency is KRW 5,070.00
-70.00 (-1.36%)
Feb 26, 2026, 11:09 AM KST
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5,140.00 | 5,210.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.39% | 221,987 |
| Feb 24, 2026 | 5,030.00 | 5,150.00 | 5,020.00 | 5,120.00 | 5,120.00 | 1.79% | 150,712 |
| 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% | 367,932 |
| Feb 12, 2026 | 5,060.00 | 5,440.00 | 5,000.00 | 5,180.00 | 5,180.00 | 2.78% | 1,721,167 |
| Feb 11, 2026 | 4,895.00 | 5,500.00 | 4,880.00 | 5,040.00 | 5,040.00 | 3.07% | 2,139,129 |
| Feb 10, 2026 | 4,865.00 | 4,905.00 | 4,850.00 | 4,890.00 | 4,890.00 | 0.51% | 65,432 |
| Feb 9, 2026 | 4,795.00 | 4,910.00 | 4,760.00 | 4,865.00 | 4,865.00 | 1.46% | 106,991 |
| Feb 6, 2026 | 4,770.00 | 4,795.00 | 4,600.00 | 4,795.00 | 4,795.00 | 0.10% | 88,238 |
| Feb 5, 2026 | 4,800.00 | 4,870.00 | 4,760.00 | 4,790.00 | 4,790.00 | -0.73% | 80,763 |
| Feb 4, 2026 | 4,740.00 | 4,835.00 | 4,740.00 | 4,825.00 | 4,825.00 | 1.79% | 96,110 |
| Feb 3, 2026 | 4,670.00 | 4,755.00 | 4,635.00 | 4,740.00 | 4,740.00 | 1.94% | 87,482 |
| Feb 2, 2026 | 4,780.00 | 4,780.00 | 4,500.00 | 4,650.00 | 4,650.00 | -2.72% | 131,566 |
| Jan 30, 2026 | 4,865.00 | 4,875.00 | 4,750.00 | 4,780.00 | 4,780.00 | -1.85% | 117,583 |
| 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% | 112,615 |
| 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% | 177,543 |
| Jan 22, 2026 | 4,700.00 | 5,140.00 | 4,700.00 | 4,910.00 | 4,910.00 | 4.80% | 908,305 |
| Jan 21, 2026 | 4,750.00 | 4,750.00 | 4,600.00 | 4,685.00 | 4,685.00 | -1.68% | 79,156 |
| Jan 20, 2026 | 4,610.00 | 4,775.00 | 4,570.00 | 4,765.00 | 4,765.00 | 3.36% | 123,862 |
| Jan 19, 2026 | 4,580.00 | 4,670.00 | 4,550.00 | 4,610.00 | 4,610.00 | 0.66% | 100,246 |
| Jan 16, 2026 | 4,695.00 | 4,710.00 | 4,570.00 | 4,580.00 | 4,580.00 | -1.93% | 167,767 |
| Jan 15, 2026 | 4,700.00 | 4,710.00 | 4,645.00 | 4,670.00 | 4,670.00 | -0.74% | 68,013 |
| Jan 14, 2026 | 4,700.00 | 4,765.00 | 4,620.00 | 4,705.00 | 4,705.00 | 0.21% | 105,110 |
| Jan 13, 2026 | 4,715.00 | 4,770.00 | 4,645.00 | 4,695.00 | 4,695.00 | -0.11% | 108,075 |
| Jan 12, 2026 | 4,605.00 | 4,740.00 | 4,605.00 | 4,700.00 | 4,700.00 | 2.17% | 93,569 |
| Jan 9, 2026 | 4,600.00 | 4,635.00 | 4,555.00 | 4,600.00 | 4,600.00 | 0.55% | 32,023 |
| Jan 8, 2026 | 4,700.00 | 4,700.00 | 4,555.00 | 4,575.00 | 4,575.00 | -1.93% | 53,588 |
| Jan 7, 2026 | 4,800.00 | 4,805.00 | 4,605.00 | 4,665.00 | 4,665.00 | -2.81% | 154,796 |
| Jan 6, 2026 | 4,855.00 | 4,885.00 | 4,775.00 | 4,800.00 | 4,800.00 | -1.13% | 110,596 |
| Jan 5, 2026 | 4,855.00 | 4,915.00 | 4,850.00 | 4,855.00 | 4,855.00 | -0.41% | 78,855 |
| Jan 2, 2026 | 4,860.00 | 4,915.00 | 4,825.00 | 4,875.00 | 4,875.00 | - | 52,608 |
| Dec 30, 2025 | 4,875.00 | 4,905.00 | 4,820.00 | 4,875.00 | 4,875.00 | - | 28,197 |
| Dec 29, 2025 | 4,800.00 | 4,885.00 | 4,770.00 | 4,875.00 | 4,875.00 | 0.52% | 70,134 |
| Dec 26, 2025 | 4,945.00 | 4,990.00 | 4,845.00 | 4,850.00 | 4,750.00 | -2.02% | 104,909 |
| Dec 24, 2025 | 5,020.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,847.94 | -0.10% | 59,028 |
| Dec 23, 2025 | 5,040.00 | 5,050.00 | 4,945.00 | 4,955.00 | 4,852.84 | -1.49% | 70,966 |
| Dec 22, 2025 | 5,050.00 | 5,080.00 | 5,020.00 | 5,030.00 | 4,926.29 | -0.20% | 77,480 |
| Dec 19, 2025 | 4,910.00 | 5,130.00 | 4,910.00 | 5,040.00 | 4,936.08 | 3.07% | 122,859 |
| Dec 18, 2025 | 4,950.00 | 4,970.00 | 4,880.00 | 4,890.00 | 4,789.18 | -1.61% | 85,105 |
| Dec 17, 2025 | 4,965.00 | 5,020.00 | 4,960.00 | 4,970.00 | 4,867.53 | 0.10% | 62,439 |
| Dec 16, 2025 | 5,080.00 | 5,100.00 | 4,945.00 | 4,965.00 | 4,862.63 | -1.49% | 107,465 |
| Dec 15, 2025 | 5,010.00 | 5,070.00 | 4,980.00 | 5,040.00 | 4,936.08 | -0.40% | 54,295 |
| Dec 12, 2025 | 5,000.00 | 5,080.00 | 5,000.00 | 5,060.00 | 4,955.67 | 0.40% | 58,544 |
| Dec 11, 2025 | 4,980.00 | 5,060.00 | 4,975.00 | 5,040.00 | 4,936.08 | 1.20% | 90,850 |
| Dec 10, 2025 | 5,060.00 | 5,090.00 | 4,970.00 | 4,980.00 | 4,877.32 | -1.39% | 129,002 |