Duksung Co., Ltd. (KRX:004830)
South Korea · Delayed Price · Currency is KRW 4,005.00
-40.00 (-0.99%)
Last updated: May 19, 2026, 1:56 PM KST
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,020.00 | 4,270.00 | 4,000.00 | 4,045.00 | 4,045.00 | -1.58% | 129,953 |
| May 15, 2026 | 4,275.00 | 4,285.00 | 4,080.00 | 4,110.00 | 4,110.00 | -3.75% | 200,392 |
| May 14, 2026 | 4,305.00 | 4,305.00 | 4,220.00 | 4,270.00 | 4,270.00 | 0.35% | 100,372 |
| May 13, 2026 | 4,295.00 | 4,330.00 | 4,245.00 | 4,255.00 | 4,255.00 | -1.05% | 85,390 |
| May 12, 2026 | 4,375.00 | 4,410.00 | 4,235.00 | 4,300.00 | 4,300.00 | -2.60% | 183,296 |
| May 11, 2026 | 4,490.00 | 4,530.00 | 4,355.00 | 4,415.00 | 4,415.00 | -1.56% | 165,914 |
| May 8, 2026 | 4,475.00 | 4,510.00 | 4,395.00 | 4,485.00 | 4,485.00 | -0.11% | 85,988 |
| May 7, 2026 | 4,555.00 | 4,655.00 | 4,475.00 | 4,490.00 | 4,490.00 | -2.18% | 149,471 |
| May 6, 2026 | 4,805.00 | 4,900.00 | 4,545.00 | 4,590.00 | 4,590.00 | -4.47% | 311,133 |
| May 4, 2026 | 4,955.00 | 4,985.00 | 4,805.00 | 4,805.00 | 4,805.00 | -3.03% | 182,882 |
| Apr 30, 2026 | 5,000.00 | 5,040.00 | 4,915.00 | 4,955.00 | 4,955.00 | -1.10% | 104,827 |
| Apr 29, 2026 | 4,890.00 | 5,030.00 | 4,830.00 | 5,010.00 | 5,010.00 | 2.66% | 195,930 |
| Apr 28, 2026 | 4,870.00 | 4,900.00 | 4,835.00 | 4,880.00 | 4,880.00 | 0.21% | 126,385 |
| Apr 27, 2026 | 4,915.00 | 4,950.00 | 4,810.00 | 4,870.00 | 4,870.00 | -0.92% | 140,245 |
| Apr 24, 2026 | 4,895.00 | 4,975.00 | 4,895.00 | 4,915.00 | 4,915.00 | 0.10% | 97,327 |
| Apr 23, 2026 | 5,000.00 | 5,000.00 | 4,845.00 | 4,910.00 | 4,910.00 | -0.61% | 218,444 |
| Apr 22, 2026 | 4,975.00 | 5,000.00 | 4,880.00 | 4,940.00 | 4,940.00 | -0.70% | 223,319 |
| Apr 21, 2026 | 5,010.00 | 5,100.00 | 4,960.00 | 4,975.00 | 4,975.00 | -0.70% | 155,748 |
| Apr 20, 2026 | 5,070.00 | 5,080.00 | 4,935.00 | 5,010.00 | 5,010.00 | 0.91% | 177,308 |
| Apr 17, 2026 | 5,070.00 | 5,080.00 | 4,940.00 | 4,965.00 | 4,965.00 | -0.50% | 213,968 |
| Apr 16, 2026 | 5,200.00 | 5,350.00 | 4,980.00 | 4,990.00 | 4,990.00 | -1.38% | 992,627 |
| Apr 15, 2026 | 4,720.00 | 5,310.00 | 4,695.00 | 5,060.00 | 5,060.00 | 7.77% | 1,759,482 |
| Apr 14, 2026 | 4,665.00 | 4,745.00 | 4,660.00 | 4,695.00 | 4,695.00 | 0.64% | 98,923 |
| Apr 13, 2026 | 4,520.00 | 4,680.00 | 4,440.00 | 4,665.00 | 4,665.00 | 2.08% | 118,375 |
| Apr 10, 2026 | 4,405.00 | 4,645.00 | 4,405.00 | 4,570.00 | 4,570.00 | 4.22% | 180,663 |
| Apr 9, 2026 | 4,475.00 | 4,480.00 | 4,345.00 | 4,385.00 | 4,385.00 | -1.24% | 63,737 |
| Apr 8, 2026 | 4,415.00 | 4,450.00 | 4,355.00 | 4,440.00 | 4,440.00 | 2.19% | 74,246 |
| Apr 7, 2026 | 4,390.00 | 4,390.00 | 4,295.00 | 4,345.00 | 4,345.00 | 0.35% | 52,142 |
| Apr 6, 2026 | 4,320.00 | 4,440.00 | 4,300.00 | 4,330.00 | 4,330.00 | -0.69% | 73,748 |
| Apr 3, 2026 | 4,295.00 | 4,380.00 | 4,280.00 | 4,360.00 | 4,360.00 | 1.63% | 61,504 |
| Apr 2, 2026 | 4,380.00 | 4,435.00 | 4,180.00 | 4,290.00 | 4,290.00 | -2.17% | 150,590 |
| Apr 1, 2026 | 4,290.00 | 4,410.00 | 4,290.00 | 4,385.00 | 4,385.00 | 2.81% | 48,561 |
| Mar 31, 2026 | 4,330.00 | 4,395.00 | 4,235.00 | 4,265.00 | 4,265.00 | -1.50% | 64,354 |
| 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 |