Duksung Co., Ltd. (KRX:004830)
South Korea · Delayed Price · Currency is KRW 3,375.00
-25.00 (-0.74%)
Sep 2, 2026, 12:47 PM KST
Duksung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3,365.00 | 3,410.00 | 3,335.00 | 3,400.00 | 3,400.00 | 0.29% | 27,922 |
| Aug 31, 2026 | 3,345.00 | 3,390.00 | 3,275.00 | 3,390.00 | 3,390.00 | 0.59% | 36,131 |
| Aug 28, 2026 | 3,300.00 | 3,380.00 | 3,300.00 | 3,370.00 | 3,370.00 | 1.35% | 36,506 |
| Aug 27, 2026 | 3,345.00 | 3,360.00 | 3,305.00 | 3,325.00 | 3,325.00 | -0.30% | 20,232 |
| Aug 26, 2026 | 3,300.00 | 3,335.00 | 3,265.00 | 3,335.00 | 3,335.00 | 1.21% | 21,614 |
| Aug 25, 2026 | 3,200.00 | 3,345.00 | 3,145.00 | 3,295.00 | 3,295.00 | 1.85% | 45,149 |
| Aug 24, 2026 | 3,205.00 | 3,260.00 | 3,200.00 | 3,235.00 | 3,235.00 | 1.09% | 28,675 |
| Aug 21, 2026 | 3,265.00 | 3,305.00 | 3,180.00 | 3,200.00 | 3,200.00 | -3.03% | 73,718 |
| Aug 20, 2026 | 3,400.00 | 3,415.00 | 3,275.00 | 3,300.00 | 3,300.00 | -2.37% | 123,436 |
| Aug 19, 2026 | 3,355.00 | 3,480.00 | 3,320.00 | 3,380.00 | 3,380.00 | -0.88% | 154,218 |
| Aug 18, 2026 | 3,375.00 | 3,970.00 | 3,290.00 | 3,410.00 | 3,410.00 | 1.04% | 1,943,304 |
| Aug 14, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,375.00 | 3,375.00 | 1.50% | 41,928 |
| Aug 13, 2026 | 3,460.00 | 3,465.00 | 3,320.00 | 3,325.00 | 3,325.00 | -2.64% | 51,362 |
| Aug 12, 2026 | 3,425.00 | 3,480.00 | 3,370.00 | 3,415.00 | 3,415.00 | -0.29% | 33,982 |
| Aug 11, 2026 | 3,390.00 | 3,450.00 | 3,390.00 | 3,425.00 | 3,425.00 | 1.03% | 60,040 |
| Aug 10, 2026 | 3,310.00 | 3,410.00 | 3,300.00 | 3,390.00 | 3,390.00 | 2.73% | 89,448 |
| Aug 7, 2026 | 3,265.00 | 3,330.00 | 3,255.00 | 3,300.00 | 3,300.00 | 0.61% | 42,311 |
| Aug 6, 2026 | 3,265.00 | 3,315.00 | 3,240.00 | 3,280.00 | 3,280.00 | 0.31% | 28,506 |
| Aug 5, 2026 | 3,230.00 | 3,305.00 | 3,230.00 | 3,270.00 | 3,270.00 | 1.55% | 45,527 |
| Aug 4, 2026 | 3,140.00 | 3,230.00 | 3,130.00 | 3,220.00 | 3,220.00 | 2.55% | 52,985 |
| Aug 3, 2026 | 3,100.00 | 3,225.00 | 3,055.00 | 3,140.00 | 3,140.00 | 1.13% | 84,812 |
| Jul 31, 2026 | 2,985.00 | 3,120.00 | 2,975.00 | 3,105.00 | 3,105.00 | 7.07% | 85,309 |
| Jul 30, 2026 | 2,720.00 | 3,010.00 | 2,720.00 | 2,900.00 | 2,900.00 | 1.22% | 103,507 |
| Jul 29, 2026 | 3,090.00 | 3,145.00 | 2,840.00 | 2,865.00 | 2,865.00 | -7.28% | 268,364 |
| Jul 28, 2026 | 3,210.00 | 3,270.00 | 3,070.00 | 3,090.00 | 3,090.00 | -5.65% | 100,042 |
| Jul 27, 2026 | 3,295.00 | 3,375.00 | 3,270.00 | 3,275.00 | 3,275.00 | -0.61% | 34,870 |
| Jul 24, 2026 | 3,330.00 | 3,385.00 | 3,290.00 | 3,295.00 | 3,295.00 | -2.37% | 38,002 |
| Jul 23, 2026 | 3,250.00 | 3,390.00 | 3,250.00 | 3,375.00 | 3,375.00 | 3.69% | 56,366 |
| Jul 22, 2026 | 3,330.00 | 3,330.00 | 3,225.00 | 3,255.00 | 3,255.00 | -0.15% | 70,356 |
| Jul 21, 2026 | 3,200.00 | 3,305.00 | 3,175.00 | 3,260.00 | 3,260.00 | -0.46% | 105,149 |
| Jul 20, 2026 | 3,440.00 | 3,445.00 | 3,220.00 | 3,275.00 | 3,275.00 | -5.62% | 171,263 |
| Jul 16, 2026 | 3,455.00 | 3,545.00 | 3,430.00 | 3,470.00 | 3,470.00 | -2.25% | 73,288 |
| Jul 15, 2026 | 3,435.00 | 3,625.00 | 3,435.00 | 3,550.00 | 3,550.00 | 4.72% | 199,806 |
| Jul 14, 2026 | 3,390.00 | 3,440.00 | 3,310.00 | 3,390.00 | 3,390.00 | -0.88% | 201,486 |
| Jul 13, 2026 | 3,420.00 | 3,510.00 | 3,350.00 | 3,420.00 | 3,420.00 | 0.15% | 161,642 |
| Jul 10, 2026 | 3,345.00 | 3,490.00 | 3,345.00 | 3,415.00 | 3,415.00 | 1.64% | 189,399 |
| Jul 9, 2026 | 3,420.00 | 3,545.00 | 3,315.00 | 3,360.00 | 3,360.00 | -2.04% | 288,257 |
| Jul 8, 2026 | 3,505.00 | 3,825.00 | 3,375.00 | 3,430.00 | 3,430.00 | -4.19% | 886,197 |
| Jul 7, 2026 | 3,305.00 | 4,400.00 | 3,305.00 | 3,580.00 | 3,580.00 | 5.76% | 6,649,079 |
| Jul 6, 2026 | 3,395.00 | 3,425.00 | 3,300.00 | 3,385.00 | 3,385.00 | -0.29% | 36,706 |
| Jul 3, 2026 | 3,250.00 | 3,450.00 | 3,185.00 | 3,395.00 | 3,395.00 | 3.98% | 75,193 |
| Jul 2, 2026 | 3,395.00 | 3,410.00 | 3,255.00 | 3,265.00 | 3,265.00 | -3.97% | 67,803 |
| Jul 1, 2026 | 3,290.00 | 3,420.00 | 3,280.00 | 3,400.00 | 3,400.00 | 2.72% | 25,441 |
| Jun 30, 2026 | 3,360.00 | 3,405.00 | 3,280.00 | 3,310.00 | 3,310.00 | -2.22% | 50,065 |
| Jun 29, 2026 | 3,145.00 | 3,390.00 | 3,145.00 | 3,385.00 | 3,385.00 | 6.45% | 62,442 |
| Jun 26, 2026 | 3,225.00 | 3,225.00 | 3,010.00 | 3,180.00 | 3,180.00 | -1.40% | 99,522 |
| Jun 25, 2026 | 3,215.00 | 3,325.00 | 3,160.00 | 3,225.00 | 3,225.00 | 0.31% | 35,695 |
| Jun 24, 2026 | 3,110.00 | 3,345.00 | 3,110.00 | 3,215.00 | 3,215.00 | 0.47% | 172,126 |
| Jun 23, 2026 | 3,405.00 | 3,460.00 | 3,200.00 | 3,200.00 | 3,200.00 | -6.71% | 87,227 |
| Jun 22, 2026 | 3,500.00 | 3,555.00 | 3,400.00 | 3,430.00 | 3,430.00 | -3.52% | 90,548 |