Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW 7,090.00
0.00 (0.00%)
Jan 9, 2026, 3:30 PM KST
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7,170.00 | 7,170.00 | 7,070.00 | 7,090.00 | 7,090.00 | - | 3,044 |
| Jan 8, 2026 | 7,200.00 | 7,200.00 | 7,070.00 | 7,090.00 | 7,090.00 | -1.53% | 5,766 |
| Jan 7, 2026 | 7,290.00 | 7,300.00 | 7,050.00 | 7,200.00 | 7,200.00 | -0.96% | 16,311 |
| Jan 6, 2026 | 7,260.00 | 7,330.00 | 7,240.00 | 7,270.00 | 7,270.00 | - | 7,565 |
| Jan 5, 2026 | 7,350.00 | 7,360.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.09% | 6,811 |
| Jan 2, 2026 | 7,560.00 | 7,560.00 | 7,280.00 | 7,350.00 | 7,350.00 | -0.41% | 5,237 |
| Dec 30, 2025 | 7,400.00 | 7,400.00 | 7,270.00 | 7,380.00 | 7,380.00 | 0.27% | 6,041 |
| Dec 29, 2025 | 7,390.00 | 7,430.00 | 7,350.00 | 7,360.00 | 7,360.00 | -0.94% | 6,543 |
| Dec 26, 2025 | 7,430.00 | 7,490.00 | 7,320.00 | 7,430.00 | 7,325.00 | - | 11,352 |
| Dec 24, 2025 | 7,500.00 | 7,560.00 | 7,400.00 | 7,430.00 | 7,325.00 | 0.13% | 14,080 |
| Dec 23, 2025 | 7,590.00 | 7,590.00 | 7,410.00 | 7,420.00 | 7,315.14 | -1.98% | 7,796 |
| Dec 22, 2025 | 7,680.00 | 7,680.00 | 7,470.00 | 7,570.00 | 7,463.02 | -0.79% | 11,002 |
| Dec 19, 2025 | 7,750.00 | 7,750.00 | 7,520.00 | 7,630.00 | 7,522.17 | 1.06% | 9,024 |
| Dec 18, 2025 | 7,490.00 | 7,820.00 | 7,260.00 | 7,550.00 | 7,443.30 | 1.07% | 23,536 |
| Dec 17, 2025 | 7,380.00 | 7,600.00 | 7,380.00 | 7,470.00 | 7,364.43 | 1.63% | 14,026 |
| Dec 16, 2025 | 7,360.00 | 7,520.00 | 7,300.00 | 7,350.00 | 7,246.13 | - | 10,671 |
| Dec 15, 2025 | 7,340.00 | 7,470.00 | 7,250.00 | 7,350.00 | 7,246.13 | -0.27% | 14,462 |
| Dec 12, 2025 | 7,370.00 | 7,500.00 | 7,280.00 | 7,370.00 | 7,265.85 | - | 13,295 |
| Dec 11, 2025 | 7,460.00 | 7,590.00 | 7,310.00 | 7,370.00 | 7,265.85 | -0.27% | 19,536 |
| Dec 10, 2025 | 7,450.00 | 7,590.00 | 7,350.00 | 7,390.00 | 7,285.57 | -0.81% | 31,531 |
| Dec 9, 2025 | 7,570.00 | 7,660.00 | 7,410.00 | 7,450.00 | 7,344.72 | -4.36% | 59,084 |
| Dec 8, 2025 | 7,550.00 | 9,460.00 | 7,460.00 | 7,790.00 | 7,679.91 | 6.86% | 980,871 |
| Dec 5, 2025 | 7,130.00 | 7,390.00 | 7,080.00 | 7,290.00 | 7,186.98 | 2.10% | 6,913 |
| Dec 4, 2025 | 7,060.00 | 7,170.00 | 7,050.00 | 7,140.00 | 7,039.10 | 1.28% | 3,102 |
| Dec 3, 2025 | 7,100.00 | 7,150.00 | 7,030.00 | 7,050.00 | 6,950.37 | -0.56% | 2,722 |
| Dec 2, 2025 | 7,110.00 | 7,150.00 | 7,010.00 | 7,090.00 | 6,989.80 | -0.14% | 4,041 |
| Dec 1, 2025 | 7,050.00 | 7,270.00 | 7,050.00 | 7,100.00 | 6,999.66 | 0.71% | 8,046 |
| Nov 28, 2025 | 7,050.00 | 7,290.00 | 7,000.00 | 7,050.00 | 6,950.37 | 0.28% | 14,444 |
| Nov 27, 2025 | 7,170.00 | 7,170.00 | 7,020.00 | 7,030.00 | 6,930.65 | -2.90% | 6,300 |
| Nov 26, 2025 | 7,050.00 | 7,310.00 | 6,960.00 | 7,240.00 | 7,137.69 | 2.99% | 8,115 |
| Nov 25, 2025 | 7,010.00 | 7,160.00 | 7,010.00 | 7,030.00 | 6,930.65 | -0.42% | 8,801 |
| Nov 24, 2025 | 7,130.00 | 7,190.00 | 7,000.00 | 7,060.00 | 6,960.23 | -0.98% | 3,745 |
| Nov 21, 2025 | 7,100.00 | 7,210.00 | 7,050.00 | 7,130.00 | 7,029.24 | - | 6,012 |
| Nov 20, 2025 | 7,210.00 | 7,350.00 | 7,080.00 | 7,130.00 | 7,029.24 | 0.14% | 5,917 |
| Nov 19, 2025 | 7,200.00 | 7,250.00 | 7,080.00 | 7,120.00 | 7,019.38 | -1.11% | 3,965 |
| Nov 18, 2025 | 7,300.00 | 7,440.00 | 7,170.00 | 7,200.00 | 7,098.25 | -1.37% | 5,264 |
| Nov 17, 2025 | 7,250.00 | 7,500.00 | 7,140.00 | 7,300.00 | 7,196.84 | 1.81% | 14,059 |
| Nov 14, 2025 | 7,330.00 | 7,330.00 | 7,160.00 | 7,170.00 | 7,068.67 | -1.78% | 4,273 |
| Nov 13, 2025 | 7,300.00 | 7,360.00 | 7,150.00 | 7,300.00 | 7,196.84 | 0.55% | 3,281 |
| Nov 12, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,260.00 | 7,157.40 | 0.41% | 3,090 |
| Nov 11, 2025 | 7,450.00 | 7,450.00 | 7,110.00 | 7,230.00 | 7,127.83 | 0.14% | 3,900 |
| Nov 10, 2025 | 7,140.00 | 7,260.00 | 7,050.00 | 7,220.00 | 7,117.97 | 1.83% | 3,870 |
| Nov 7, 2025 | 7,310.00 | 7,320.00 | 7,070.00 | 7,090.00 | 6,989.80 | -3.14% | 5,759 |
| Nov 6, 2025 | 7,200.00 | 7,330.00 | 7,190.00 | 7,320.00 | 7,216.55 | 2.23% | 3,539 |
| Nov 5, 2025 | 7,430.00 | 7,430.00 | 7,110.00 | 7,160.00 | 7,058.82 | -3.24% | 9,726 |
| Nov 4, 2025 | 7,160.00 | 7,730.00 | 7,150.00 | 7,400.00 | 7,295.42 | 3.35% | 10,739 |
| Nov 3, 2025 | 7,250.00 | 7,390.00 | 7,110.00 | 7,160.00 | 7,058.82 | -1.24% | 10,343 |
| Oct 31, 2025 | 7,320.00 | 7,470.00 | 7,240.00 | 7,250.00 | 7,147.54 | -0.96% | 10,569 |
| Oct 30, 2025 | 7,560.00 | 7,570.00 | 7,320.00 | 7,320.00 | 7,216.55 | -3.30% | 11,355 |
| Oct 29, 2025 | 7,730.00 | 7,730.00 | 7,510.00 | 7,570.00 | 7,463.02 | -2.07% | 8,554 |