Duksung Co., Ltd. (KRX:004830)
South Korea · Delayed Price · Currency is KRW 4,600.00
+25.00 (0.55%)
Jan 9, 2026, 3:30 PM KST
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 5,130.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,945.88 | -2.13% | 196,261 |
| Dec 8, 2025 | 5,040.00 | 5,600.00 | 5,040.00 | 5,160.00 | 5,053.61 | 3.61% | 2,362,691 |
| Dec 5, 2025 | 4,950.00 | 4,980.00 | 4,880.00 | 4,980.00 | 4,877.32 | 1.22% | 46,356 |
| Dec 4, 2025 | 5,030.00 | 5,030.00 | 4,855.00 | 4,920.00 | 4,818.56 | -1.60% | 53,640 |
| Dec 3, 2025 | 4,980.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,896.91 | -0.40% | 44,243 |
| Dec 2, 2025 | 5,020.00 | 5,040.00 | 4,975.00 | 5,020.00 | 4,916.49 | -0.20% | 37,014 |
| Dec 1, 2025 | 5,030.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,926.29 | 0.60% | 39,274 |
| Nov 28, 2025 | 4,945.00 | 5,060.00 | 4,945.00 | 5,000.00 | 4,896.91 | 1.94% | 63,940 |
| Nov 27, 2025 | 4,930.00 | 4,990.00 | 4,900.00 | 4,905.00 | 4,803.87 | -0.81% | 35,919 |
| Nov 26, 2025 | 4,865.00 | 4,975.00 | 4,835.00 | 4,945.00 | 4,843.04 | 1.64% | 42,367 |
| Nov 25, 2025 | 4,860.00 | 4,930.00 | 4,810.00 | 4,865.00 | 4,764.69 | 0.21% | 39,844 |
| Nov 24, 2025 | 4,895.00 | 4,925.00 | 4,820.00 | 4,855.00 | 4,754.90 | -0.82% | 31,832 |
| Nov 21, 2025 | 4,860.00 | 4,895.00 | 4,795.00 | 4,895.00 | 4,794.07 | 0.20% | 45,143 |
| Nov 20, 2025 | 4,790.00 | 4,950.00 | 4,790.00 | 4,885.00 | 4,784.28 | 1.98% | 47,286 |
| Nov 19, 2025 | 4,925.00 | 4,925.00 | 4,780.00 | 4,790.00 | 4,691.24 | -1.74% | 73,165 |
| Nov 18, 2025 | 4,995.00 | 4,995.00 | 4,865.00 | 4,875.00 | 4,774.48 | -2.40% | 50,152 |
| Nov 17, 2025 | 4,910.00 | 5,010.00 | 4,850.00 | 4,995.00 | 4,892.01 | 2.25% | 75,043 |
| Nov 14, 2025 | 4,865.00 | 4,980.00 | 4,865.00 | 4,885.00 | 4,784.28 | -2.10% | 52,857 |
| Nov 13, 2025 | 4,910.00 | 5,050.00 | 4,895.00 | 4,990.00 | 4,887.11 | 0.30% | 60,716 |
| Nov 12, 2025 | 4,820.00 | 4,995.00 | 4,820.00 | 4,975.00 | 4,872.42 | 2.37% | 45,514 |
| Nov 11, 2025 | 4,960.00 | 5,040.00 | 4,830.00 | 4,860.00 | 4,759.79 | -2.02% | 70,393 |
| Nov 10, 2025 | 4,920.00 | 4,990.00 | 4,870.00 | 4,960.00 | 4,857.73 | 1.12% | 50,065 |
| Nov 7, 2025 | 4,910.00 | 4,920.00 | 4,750.00 | 4,905.00 | 4,803.87 | -0.30% | 53,679 |
| Nov 6, 2025 | 4,920.00 | 4,990.00 | 4,855.00 | 4,920.00 | 4,818.56 | 0.20% | 61,195 |
| Nov 5, 2025 | 4,995.00 | 5,000.00 | 4,740.00 | 4,910.00 | 4,808.76 | -1.70% | 122,070 |
| Nov 4, 2025 | 4,980.00 | 5,080.00 | 4,955.00 | 4,995.00 | 4,892.01 | 0.40% | 106,869 |
| Nov 3, 2025 | 5,100.00 | 5,180.00 | 4,970.00 | 4,975.00 | 4,872.42 | -3.21% | 193,618 |
| Oct 31, 2025 | 5,100.00 | 5,170.00 | 5,060.00 | 5,140.00 | 5,034.02 | 0.39% | 89,436 |
| Oct 30, 2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,120.00 | 5,014.43 | -2.85% | 192,305 |
| Oct 29, 2025 | 5,310.00 | 5,320.00 | 5,260.00 | 5,270.00 | 5,161.34 | -0.75% | 111,276 |