Skip to main content
logo
Duksung Co., Ltd. (KRX:004830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,935.00
-40.00 (-1.34%)
Nov 3, 2026, 3:30 PM KST

Duksung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262,945.003,000.002,925.002,935.002,935.00-1.34%20,631
Nov 2, 20262,970.003,025.002,900.002,975.002,975.000.34%52,760
Oct 30, 20262,975.003,010.002,900.002,965.002,965.00-0.50%25,690
Oct 29, 20263,100.003,115.002,955.002,980.002,980.00-4.79%65,285
Oct 28, 20263,120.003,140.003,095.003,130.003,130.00-28,545
Oct 27, 20263,135.003,195.003,090.003,130.003,130.00-0.16%48,820
Oct 26, 20263,200.003,240.003,125.003,135.003,135.00-2.94%36,077
Oct 23, 20263,350.003,375.003,135.003,230.003,230.00-4.15%77,082
Oct 22, 20263,300.003,445.003,255.003,370.003,370.002.43%115,646
Oct 21, 20263,345.003,365.003,250.003,290.003,290.00-1.64%32,606
Oct 20, 20263,315.003,375.003,265.003,345.003,345.00-0.15%29,009
Oct 19, 20263,190.003,355.003,190.003,350.003,350.001.52%35,465
Oct 16, 20263,260.003,345.003,230.003,300.003,300.003.45%42,276
Oct 15, 20263,290.003,315.003,165.003,190.003,190.00-4.92%51,224
Oct 14, 20263,305.003,450.003,305.003,355.003,355.000.15%26,444
Oct 13, 20263,230.003,365.003,230.003,350.003,350.00-1.03%55,668
Oct 12, 20263,420.003,500.003,360.003,385.003,385.00-2.59%50,803
Oct 8, 20263,525.003,525.003,390.003,475.003,475.001.02%58,444
Oct 7, 20263,400.003,490.003,390.003,440.003,440.001.18%67,643
Oct 6, 20263,345.003,420.003,320.003,400.003,400.002.26%65,011
Oct 2, 20263,320.003,340.003,270.003,325.003,325.001.22%23,186
Oct 1, 20263,240.003,300.003,215.003,285.003,285.001.55%12,998
Sep 30, 20263,215.003,295.003,215.003,235.003,235.000.31%13,809
Sep 29, 20263,320.003,320.003,205.003,225.003,225.00-1.98%14,224
Sep 28, 20263,250.003,315.003,225.003,290.003,290.001.23%12,201
Sep 23, 20263,270.003,290.003,210.003,250.003,250.000.31%20,941
Sep 22, 20263,240.003,300.003,240.003,240.003,240.00-0.31%19,320
Sep 21, 20263,270.003,300.003,250.003,250.003,250.00-0.61%18,821
Sep 18, 20263,265.003,350.003,255.003,270.003,270.000.46%28,570
Sep 17, 20263,275.003,300.003,215.003,255.003,255.000.31%16,096
Sep 16, 20263,310.003,310.003,215.003,245.003,245.00-0.61%26,847
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