Duksung Co., Ltd. (KRX:004830)
South Korea · Delayed Price · Currency is KRW 3,260.00
-15.00 (-0.46%)
Jul 21, 2026, 3:19 PM KST
Duksung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 72,258 |
| Jul 15, 2026 | 3,435.00 | 3,625.00 | 3,435.00 | 3,550.00 | 3,550.00 | 4.72% | 199,358 |
| Jul 14, 2026 | 3,390.00 | 3,440.00 | 3,310.00 | 3,390.00 | 3,390.00 | -0.88% | 99,226 |
| Jul 13, 2026 | 3,420.00 | 3,510.00 | 3,350.00 | 3,420.00 | 3,420.00 | 0.15% | 159,582 |
| Jul 10, 2026 | 3,345.00 | 3,490.00 | 3,345.00 | 3,415.00 | 3,415.00 | 1.64% | 187,702 |
| 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% | 75,096 |
| Jul 2, 2026 | 3,395.00 | 3,410.00 | 3,255.00 | 3,265.00 | 3,265.00 | -3.97% | 67,414 |
| Jul 1, 2026 | 3,290.00 | 3,420.00 | 3,280.00 | 3,400.00 | 3,400.00 | 2.72% | 25,429 |
| 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% | 59,479 |
| Jun 26, 2026 | 3,225.00 | 3,225.00 | 3,010.00 | 3,180.00 | 3,180.00 | -1.40% | 99,436 |
| Jun 25, 2026 | 3,215.00 | 3,325.00 | 3,160.00 | 3,225.00 | 3,225.00 | 0.31% | 35,664 |
| Jun 24, 2026 | 3,110.00 | 3,345.00 | 3,110.00 | 3,215.00 | 3,215.00 | 0.47% | 163,239 |
| Jun 23, 2026 | 3,405.00 | 3,460.00 | 3,200.00 | 3,200.00 | 3,200.00 | -6.71% | 85,363 |
| Jun 22, 2026 | 3,500.00 | 3,555.00 | 3,400.00 | 3,430.00 | 3,430.00 | -3.52% | 88,813 |
| Jun 19, 2026 | 3,665.00 | 3,725.00 | 3,420.00 | 3,555.00 | 3,555.00 | -2.87% | 49,290 |
| Jun 18, 2026 | 3,720.00 | 3,750.00 | 3,605.00 | 3,660.00 | 3,660.00 | -1.48% | 34,094 |
| Jun 17, 2026 | 3,715.00 | 3,775.00 | 3,670.00 | 3,715.00 | 3,715.00 | - | 43,832 |
| Jun 16, 2026 | 3,625.00 | 3,740.00 | 3,575.00 | 3,715.00 | 3,715.00 | 0.54% | 24,807 |
| Jun 15, 2026 | 3,730.00 | 3,760.00 | 3,695.00 | 3,695.00 | 3,695.00 | - | 32,421 |
| Jun 12, 2026 | 3,635.00 | 3,735.00 | 3,635.00 | 3,695.00 | 3,695.00 | 2.64% | 68,440 |
| Jun 11, 2026 | 3,535.00 | 3,600.00 | 3,455.00 | 3,600.00 | 3,600.00 | 1.98% | 30,248 |
| Jun 10, 2026 | 3,600.00 | 3,615.00 | 3,450.00 | 3,530.00 | 3,530.00 | -1.26% | 29,923 |
| Jun 9, 2026 | 3,435.00 | 3,590.00 | 3,435.00 | 3,575.00 | 3,575.00 | 4.23% | 74,378 |
| Jun 8, 2026 | 3,420.00 | 3,665.00 | 3,365.00 | 3,430.00 | 3,430.00 | -3.92% | 195,164 |
| Jun 5, 2026 | 3,730.00 | 3,790.00 | 3,520.00 | 3,570.00 | 3,570.00 | -5.43% | 177,174 |
| Jun 4, 2026 | 3,960.00 | 4,155.00 | 3,650.00 | 3,775.00 | 3,775.00 | -4.43% | 166,063 |
| Jun 2, 2026 | 3,645.00 | 3,950.00 | 3,545.00 | 3,950.00 | 3,950.00 | 7.05% | 225,064 |
| Jun 1, 2026 | 3,915.00 | 3,915.00 | 3,690.00 | 3,690.00 | 3,690.00 | -6.11% | 222,829 |
| May 29, 2026 | 4,140.00 | 4,140.00 | 3,845.00 | 3,930.00 | 3,930.00 | -3.68% | 159,983 |
| May 28, 2026 | 4,105.00 | 4,190.00 | 4,000.00 | 4,080.00 | 4,080.00 | -1.21% | 139,374 |
| May 27, 2026 | 4,040.00 | 4,295.00 | 3,930.00 | 4,130.00 | 4,130.00 | 2.23% | 360,287 |
| May 26, 2026 | 4,140.00 | 4,190.00 | 4,010.00 | 4,040.00 | 4,040.00 | -0.86% | 70,940 |
| May 22, 2026 | 4,110.00 | 4,120.00 | 4,055.00 | 4,075.00 | 4,075.00 | 0.12% | 75,231 |
| May 21, 2026 | 3,940.00 | 4,195.00 | 3,940.00 | 4,070.00 | 4,070.00 | 4.23% | 116,418 |
| May 20, 2026 | 4,030.00 | 4,095.00 | 3,880.00 | 3,905.00 | 3,905.00 | -2.98% | 85,842 |
| May 19, 2026 | 4,065.00 | 4,110.00 | 3,990.00 | 4,025.00 | 4,025.00 | -0.49% | 74,931 |
| May 18, 2026 | 4,020.00 | 4,270.00 | 4,000.00 | 4,045.00 | 4,045.00 | -1.58% | 130,527 |
| 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 |