Skip to main content
logo
Duksung Co., Ltd. (KRX:004830)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,345.00
+165.00 (5.19%)
Last updated: Jun 29, 2026, 1:40 PM KST

Duksung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20263,145.003,390.003,145.003,385.003,385.006.45%59,479
Jun 26, 20263,225.003,225.003,010.003,180.003,180.00-1.40%99,436
Jun 25, 20263,215.003,325.003,160.003,225.003,225.000.31%35,664
Jun 24, 20263,110.003,345.003,110.003,215.003,215.000.47%163,239
Jun 23, 20263,405.003,460.003,200.003,200.003,200.00-6.71%85,363
Jun 22, 20263,500.003,555.003,400.003,430.003,430.00-3.52%88,813
Jun 19, 20263,665.003,725.003,420.003,555.003,555.00-2.87%49,290
Jun 18, 20263,720.003,750.003,605.003,660.003,660.00-1.48%34,094
Jun 17, 20263,715.003,775.003,670.003,715.003,715.00-43,832
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%68,440
Jun 11, 20263,535.003,600.003,455.003,600.003,600.001.98%30,248
Jun 10, 20263,600.003,615.003,450.003,530.003,530.00-1.26%29,923
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%195,164
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%166,063
Jun 2, 20263,645.003,950.003,545.003,950.003,950.007.05%225,064
Jun 1, 20263,915.003,915.003,690.003,690.003,690.00-6.11%222,829
May 29, 20264,140.004,140.003,845.003,930.003,930.00-3.68%159,983
May 28, 20264,105.004,190.004,000.004,080.004,080.00-1.21%139,374
May 27, 20264,040.004,295.003,930.004,130.004,130.002.23%360,287
May 26, 20264,140.004,190.004,010.004,040.004,040.00-0.86%70,940
May 22, 20264,110.004,120.004,055.004,075.004,075.000.12%75,231
May 21, 20263,940.004,195.003,940.004,070.004,070.004.23%116,418
May 20, 20264,030.004,095.003,880.003,905.003,905.00-2.98%85,842
May 19, 20264,065.004,110.003,990.004,025.004,025.00-0.49%74,931
May 18, 20264,020.004,270.004,000.004,045.004,045.00-1.58%130,527
May 15, 20264,275.004,285.004,080.004,110.004,110.00-3.75%200,392
May 14, 20264,305.004,305.004,220.004,270.004,270.000.35%100,372
May 13, 20264,295.004,330.004,245.004,255.004,255.00-1.05%85,390
May 12, 20264,375.004,410.004,235.004,300.004,300.00-2.60%183,296
May 11, 20264,490.004,530.004,355.004,415.004,415.00-1.56%165,914
May 8, 20264,475.004,510.004,395.004,485.004,485.00-0.11%85,988
May 7, 20264,555.004,655.004,475.004,490.004,490.00-2.18%149,471
May 6, 20264,805.004,900.004,545.004,590.004,590.00-4.47%311,133
May 4, 20264,955.004,985.004,805.004,805.004,805.00-3.03%182,882
Apr 30, 20265,000.005,040.004,915.004,955.004,955.00-1.10%104,827
Apr 29, 20264,890.005,030.004,830.005,010.005,010.002.66%195,930
Apr 28, 20264,870.004,900.004,835.004,880.004,880.000.21%126,385
Apr 27, 20264,915.004,950.004,810.004,870.004,870.00-0.92%140,245
Apr 24, 20264,895.004,975.004,895.004,915.004,915.000.10%97,327
Apr 23, 20265,000.005,000.004,845.004,910.004,910.00-0.61%218,444
Apr 22, 20264,975.005,000.004,880.004,940.004,940.00-0.70%223,319
Apr 21, 20265,010.005,100.004,960.004,975.004,975.00-0.70%155,748
Apr 20, 20265,070.005,080.004,935.005,010.005,010.000.91%177,308
Apr 17, 20265,070.005,080.004,940.004,965.004,965.00-0.50%213,968
Apr 16, 20265,200.005,350.004,980.004,990.004,990.00-1.38%992,627
Apr 15, 20264,720.005,310.004,695.005,060.005,060.007.77%1,759,482