Duksung Co., Ltd. (KRX:004830)
South Korea · Delayed Price · Currency is KRW 4,975.00
-165.00 (-3.21%)
At close: Nov 3, 2025
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4,980.00 | 5,080.00 | 4,955.00 | 4,995.00 | 4,995.00 | 0.40% | 108,817 |
| Nov 3, 2025 | 5,100.00 | 5,180.00 | 4,970.00 | 4,975.00 | 4,975.00 | -3.21% | 193,618 |
| Oct 31, 2025 | 5,100.00 | 5,170.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.39% | 89,436 |
| Oct 30, 2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,120.00 | 5,120.00 | -2.85% | 192,305 |
| Oct 29, 2025 | 5,310.00 | 5,320.00 | 5,260.00 | 5,270.00 | 5,270.00 | -0.75% | 111,276 |
| Oct 28, 2025 | 5,320.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,310.00 | -0.19% | 64,648 |
| Oct 27, 2025 | 5,310.00 | 5,380.00 | 5,300.00 | 5,320.00 | 5,320.00 | 0.38% | 78,335 |
| Oct 24, 2025 | 5,290.00 | 5,320.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.57% | 70,574 |
| Oct 23, 2025 | 5,320.00 | 5,340.00 | 5,250.00 | 5,270.00 | 5,270.00 | -0.94% | 52,421 |
| Oct 22, 2025 | 5,280.00 | 5,330.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.95% | 79,373 |
| Oct 21, 2025 | 5,320.00 | 5,440.00 | 5,270.00 | 5,270.00 | 5,270.00 | -0.94% | 108,191 |
| Oct 20, 2025 | 5,290.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.76% | 112,168 |
| Oct 17, 2025 | 5,360.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.49% | 108,924 |
| Oct 16, 2025 | 5,400.00 | 5,450.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.92% | 84,234 |
| Oct 15, 2025 | 5,360.00 | 5,420.00 | 5,360.00 | 5,410.00 | 5,410.00 | 0.93% | 55,915 |
| Oct 14, 2025 | 5,370.00 | 5,420.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.19% | 106,685 |
| Oct 13, 2025 | 5,270.00 | 5,360.00 | 5,210.00 | 5,350.00 | 5,350.00 | 0.19% | 107,439 |
| Oct 10, 2025 | 5,310.00 | 5,360.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.56% | 146,033 |
| Oct 2, 2025 | 5,240.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.95% | 251,187 |
| Oct 1, 2025 | 5,250.00 | 5,950.00 | 5,210.00 | 5,260.00 | 5,260.00 | 0.57% | 2,806,383 |
| Sep 30, 2025 | 5,280.00 | 5,320.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.95% | 84,024 |
| Sep 29, 2025 | 5,220.00 | 5,350.00 | 5,220.00 | 5,280.00 | 5,280.00 | 1.15% | 74,088 |
| Sep 26, 2025 | 5,370.00 | 5,380.00 | 5,190.00 | 5,220.00 | 5,220.00 | -2.79% | 156,470 |
| Sep 25, 2025 | 5,380.00 | 5,420.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.37% | 58,896 |
| Sep 24, 2025 | 5,390.00 | 5,440.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.11% | 128,441 |
| Sep 23, 2025 | 5,490.00 | 5,490.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.64% | 135,425 |
| Sep 22, 2025 | 5,500.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | - | 91,161 |
| Sep 19, 2025 | 5,570.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.61% | 93,650 |
| Sep 18, 2025 | 5,560.00 | 5,610.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.90% | 100,314 |
| Sep 17, 2025 | 5,550.00 | 5,570.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.54% | 81,597 |
| Sep 16, 2025 | 5,550.00 | 5,610.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.36% | 118,211 |
| Sep 15, 2025 | 5,630.00 | 5,630.00 | 5,530.00 | 5,550.00 | 5,550.00 | -0.72% | 123,983 |
| Sep 12, 2025 | 5,560.00 | 5,600.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.54% | 163,004 |
| Sep 11, 2025 | 5,560.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,560.00 | 0.18% | 131,748 |
| Sep 10, 2025 | 5,510.00 | 5,560.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.73% | 125,196 |
| Sep 9, 2025 | 5,520.00 | 5,560.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.36% | 137,440 |
| Sep 8, 2025 | 5,520.00 | 5,560.00 | 5,470.00 | 5,530.00 | 5,530.00 | 0.36% | 151,476 |
| 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 |