Skip to main content
logo
Duksung Co., Ltd. (KRX:004830)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,415.00
-10.00 (-0.29%)
At close: Aug 12, 2026

Duksung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20263,425.003,480.003,370.003,415.003,415.00-0.29%33,982
Aug 11, 20263,390.003,450.003,390.003,425.003,425.001.03%60,040
Aug 10, 20263,310.003,410.003,300.003,390.003,390.002.73%89,448
Aug 7, 20263,265.003,330.003,255.003,300.003,300.000.61%42,311
Aug 6, 20263,265.003,315.003,240.003,280.003,280.000.31%28,506
Aug 5, 20263,230.003,305.003,230.003,270.003,270.001.55%45,527
Aug 4, 20263,140.003,230.003,130.003,220.003,220.002.55%52,985
Aug 3, 20263,100.003,225.003,055.003,140.003,140.001.13%84,812
Jul 31, 20262,985.003,120.002,975.003,105.003,105.007.07%85,309
Jul 30, 20262,720.003,010.002,720.002,900.002,900.001.22%103,507
Jul 29, 20263,090.003,145.002,840.002,865.002,865.00-7.28%268,364
Jul 28, 20263,210.003,270.003,070.003,090.003,090.00-5.65%100,042
Jul 27, 20263,295.003,375.003,270.003,275.003,275.00-0.61%34,870
Jul 24, 20263,330.003,385.003,290.003,295.003,295.00-2.37%38,002
Jul 23, 20263,250.003,390.003,250.003,375.003,375.003.69%56,366
Jul 22, 20263,330.003,330.003,225.003,255.003,255.00-0.15%70,356
Jul 21, 20263,200.003,305.003,175.003,260.003,260.00-0.46%105,149
Jul 20, 20263,440.003,445.003,220.003,275.003,275.00-5.62%171,263
Jul 16, 20263,455.003,545.003,430.003,470.003,470.00-2.25%73,288
Jul 15, 20263,435.003,625.003,435.003,550.003,550.004.72%199,806
Jul 14, 20263,390.003,440.003,310.003,390.003,390.00-0.88%201,486
Jul 13, 20263,420.003,510.003,350.003,420.003,420.000.15%161,642
Jul 10, 20263,345.003,490.003,345.003,415.003,415.001.64%189,399
Jul 9, 20263,420.003,545.003,315.003,360.003,360.00-2.04%288,257
Jul 8, 20263,505.003,825.003,375.003,430.003,430.00-4.19%886,197
Jul 7, 20263,305.004,400.003,305.003,580.003,580.005.76%6,649,079
Jul 6, 20263,395.003,425.003,300.003,385.003,385.00-0.29%36,706
Jul 3, 20263,250.003,450.003,185.003,395.003,395.003.98%75,193
Jul 2, 20263,395.003,410.003,255.003,265.003,265.00-3.97%67,803
Jul 1, 20263,290.003,420.003,280.003,400.003,400.002.72%25,441
Jun 30, 20263,360.003,405.003,280.003,310.003,310.00-2.22%50,065
Jun 29, 20263,145.003,390.003,145.003,385.003,385.006.45%62,442
Jun 26, 20263,225.003,225.003,010.003,180.003,180.00-1.40%99,522
Jun 25, 20263,215.003,325.003,160.003,225.003,225.000.31%35,695
Jun 24, 20263,110.003,345.003,110.003,215.003,215.000.47%172,126
Jun 23, 20263,405.003,460.003,200.003,200.003,200.00-6.71%87,227
Jun 22, 20263,500.003,555.003,400.003,430.003,430.00-3.52%90,548
Jun 19, 20263,665.003,725.003,420.003,555.003,555.00-2.87%49,305
Jun 18, 20263,720.003,750.003,605.003,660.003,660.00-1.48%34,094
Jun 17, 20263,715.003,775.003,670.003,715.003,715.00-43,846
Jun 16, 20263,625.003,740.003,575.003,715.003,715.000.54%24,807
Jun 15, 20263,730.003,760.003,695.003,695.003,695.00-32,421
Jun 12, 20263,635.003,735.003,635.003,695.003,695.002.64%68,537
Jun 11, 20263,535.003,600.003,455.003,600.003,600.001.98%30,251
Jun 10, 20263,600.003,615.003,450.003,530.003,530.00-1.26%29,928
Jun 9, 20263,435.003,590.003,435.003,575.003,575.004.23%74,378
Jun 8, 20263,420.003,665.003,365.003,430.003,430.00-3.92%198,030
Jun 5, 20263,730.003,790.003,520.003,570.003,570.00-5.43%177,174
Jun 4, 20263,960.004,155.003,650.003,775.003,775.00-4.43%167,414
Jun 2, 20263,645.003,950.003,545.003,950.003,950.007.05%229,084