Skip to main content
logo
Duksung Co., Ltd. (KRX:004830)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,250.00
+10.00 (0.31%)
Sep 23, 2026, 3:30 PM KST

Duksung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,270.003,290.003,215.003,240.003,240.00-17,134
Sep 22, 20263,240.003,300.003,240.003,240.003,240.00-0.31%18,256
Sep 21, 20263,270.003,300.003,250.003,250.003,250.00-0.61%18,198
Sep 18, 20263,265.003,350.003,255.003,270.003,270.000.46%27,796
Sep 17, 20263,275.003,300.003,215.003,255.003,255.000.31%14,172
Sep 16, 20263,310.003,310.003,215.003,245.003,245.00-0.61%26,113
Sep 15, 20263,270.003,315.003,260.003,265.003,265.00-0.91%33,427
Sep 14, 20263,335.003,340.003,275.003,295.003,295.00-1.20%37,024
Sep 11, 20263,295.003,365.003,290.003,335.003,335.00-0.15%26,314
Sep 10, 20263,320.003,355.003,280.003,340.003,340.000.60%23,744
Sep 9, 20263,345.003,395.003,315.003,320.003,320.00-0.75%45,949
Sep 8, 20263,350.003,395.003,335.003,345.003,345.00-0.59%37,491
Sep 7, 20263,320.003,550.003,315.003,365.003,365.001.36%134,362
Sep 4, 20263,275.003,335.003,250.003,320.003,320.001.68%22,692
Sep 3, 20263,310.003,375.003,245.003,265.003,265.00-1.36%40,742
Sep 2, 20263,345.003,415.003,300.003,310.003,310.00-2.65%43,359
Sep 1, 20263,365.003,410.003,335.003,400.003,400.000.29%27,975
Aug 31, 20263,345.003,390.003,275.003,390.003,390.000.59%37,145
Aug 28, 20263,300.003,380.003,300.003,370.003,370.001.35%36,945
Aug 27, 20263,345.003,360.003,305.003,325.003,325.00-0.30%20,248
Aug 26, 20263,300.003,335.003,265.003,335.003,335.001.21%23,459
Aug 25, 20263,200.003,345.003,145.003,295.003,295.001.85%45,265
Aug 24, 20263,205.003,260.003,200.003,235.003,235.001.09%30,015
Aug 21, 20263,265.003,305.003,180.003,200.003,200.00-3.03%74,185
Aug 20, 20263,400.003,415.003,275.003,300.003,300.00-2.37%123,760
Aug 19, 20263,355.003,480.003,320.003,380.003,380.00-0.88%154,218
Aug 18, 20263,375.003,970.003,290.003,410.003,410.001.04%1,943,304
Aug 14, 20263,400.003,400.003,300.003,375.003,375.001.50%41,928
Aug 13, 20263,460.003,465.003,320.003,325.003,325.00-2.64%52,148
Aug 12, 20263,425.003,480.003,370.003,415.003,415.00-0.29%33,988
Aug 11, 20263,390.003,450.003,390.003,425.003,425.001.03%60,043
Aug 10, 20263,310.003,410.003,300.003,390.003,390.002.73%89,490
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%28,566
Aug 5, 20263,230.003,305.003,230.003,270.003,270.001.55%45,826
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