Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW 7,400.00
+240.00 (3.35%)
At close: Nov 4, 2025
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7,430.00 | 7,430.00 | 7,110.00 | 7,160.00 | 7,160.00 | -3.24% | 9,726 |
| Nov 4, 2025 | 7,160.00 | 7,730.00 | 7,150.00 | 7,400.00 | 7,400.00 | 3.35% | 11,109 |
| Nov 3, 2025 | 7,250.00 | 7,390.00 | 7,110.00 | 7,160.00 | 7,160.00 | -1.24% | 10,343 |
| Oct 31, 2025 | 7,320.00 | 7,470.00 | 7,240.00 | 7,250.00 | 7,250.00 | -0.96% | 10,830 |
| Oct 30, 2025 | 7,560.00 | 7,570.00 | 7,320.00 | 7,320.00 | 7,320.00 | -3.30% | 11,491 |
| Oct 29, 2025 | 7,730.00 | 7,730.00 | 7,510.00 | 7,570.00 | 7,570.00 | -2.07% | 8,813 |
| Oct 28, 2025 | 8,080.00 | 8,080.00 | 7,450.00 | 7,730.00 | 7,730.00 | -1.78% | 11,747 |
| Oct 27, 2025 | 7,920.00 | 7,920.00 | 7,750.00 | 7,870.00 | 7,870.00 | 0.64% | 4,855 |
| Oct 24, 2025 | 7,900.00 | 8,020.00 | 7,800.00 | 7,820.00 | 7,820.00 | -0.26% | 5,600 |
| Oct 23, 2025 | 7,800.00 | 8,190.00 | 7,650.00 | 7,840.00 | 7,840.00 | 0.13% | 12,788 |
| Oct 22, 2025 | 7,660.00 | 7,830.00 | 7,500.00 | 7,830.00 | 7,830.00 | 4.26% | 10,364 |
| Oct 21, 2025 | 7,770.00 | 7,810.00 | 7,510.00 | 7,510.00 | 7,510.00 | -3.47% | 24,592 |
| Oct 20, 2025 | 8,140.00 | 8,540.00 | 7,700.00 | 7,780.00 | 7,780.00 | -4.19% | 28,808 |
| Oct 17, 2025 | 7,940.00 | 8,730.00 | 7,920.00 | 8,120.00 | 8,120.00 | 1.75% | 52,065 |
| Oct 16, 2025 | 7,850.00 | 8,060.00 | 7,600.00 | 7,980.00 | 7,980.00 | 2.57% | 27,217 |
| Oct 15, 2025 | 7,750.00 | 7,850.00 | 7,600.00 | 7,780.00 | 7,780.00 | 0.39% | 12,904 |
| Oct 14, 2025 | 7,490.00 | 7,750.00 | 7,360.00 | 7,750.00 | 7,750.00 | 5.16% | 27,751 |
| Oct 13, 2025 | 7,340.00 | 7,700.00 | 7,340.00 | 7,370.00 | 7,370.00 | -2.25% | 26,232 |
| Oct 10, 2025 | 7,500.00 | 7,670.00 | 7,420.00 | 7,540.00 | 7,540.00 | 1.34% | 58,744 |
| Oct 2, 2025 | 7,590.00 | 7,590.00 | 7,340.00 | 7,440.00 | 7,440.00 | -3.75% | 98,171 |
| Oct 1, 2025 | 7,130.00 | 9,260.00 | 6,970.00 | 7,730.00 | 7,730.00 | 8.42% | 983,415 |
| Sep 30, 2025 | 7,370.00 | 7,370.00 | 6,950.00 | 7,130.00 | 7,130.00 | -1.25% | 10,049 |
| Sep 29, 2025 | 6,840.00 | 7,430.00 | 6,790.00 | 7,220.00 | 7,220.00 | 5.25% | 28,003 |
| Sep 26, 2025 | 7,110.00 | 7,330.00 | 6,820.00 | 6,860.00 | 6,860.00 | -3.52% | 17,727 |
| Sep 25, 2025 | 7,310.00 | 7,310.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.66% | 6,321 |
| Sep 24, 2025 | 7,370.00 | 7,370.00 | 7,230.00 | 7,230.00 | 7,230.00 | -0.82% | 9,920 |
| Sep 23, 2025 | 7,340.00 | 7,380.00 | 7,250.00 | 7,290.00 | 7,290.00 | -0.41% | 5,094 |
| Sep 22, 2025 | 7,500.00 | 7,510.00 | 7,320.00 | 7,320.00 | 7,320.00 | -2.14% | 8,476 |
| Sep 19, 2025 | 7,420.00 | 7,500.00 | 7,420.00 | 7,480.00 | 7,480.00 | -0.27% | 1,700 |
| Sep 18, 2025 | 7,490.00 | 7,550.00 | 7,440.00 | 7,500.00 | 7,500.00 | 0.67% | 3,040 |
| Sep 17, 2025 | 7,480.00 | 7,530.00 | 7,390.00 | 7,450.00 | 7,450.00 | -0.13% | 4,040 |
| Sep 16, 2025 | 7,560.00 | 7,560.00 | 7,450.00 | 7,460.00 | 7,460.00 | -0.27% | 3,681 |
| Sep 15, 2025 | 7,480.00 | 7,535.00 | 7,450.00 | 7,480.00 | 7,480.00 | -0.80% | 3,804 |
| Sep 12, 2025 | 7,540.00 | 7,670.00 | 7,400.00 | 7,540.00 | 7,540.00 | - | 6,744 |
| Sep 11, 2025 | 7,490.00 | 7,540.00 | 7,430.00 | 7,540.00 | 7,540.00 | 0.94% | 2,717 |
| Sep 10, 2025 | 7,480.00 | 7,530.00 | 7,440.00 | 7,470.00 | 7,470.00 | - | 2,869 |
| Sep 9, 2025 | 7,550.00 | 7,590.00 | 7,370.00 | 7,470.00 | 7,470.00 | -0.53% | 20,241 |
| Sep 8, 2025 | 7,530.00 | 7,670.00 | 7,470.00 | 7,510.00 | 7,510.00 | 0.27% | 5,606 |
| Sep 5, 2025 | 7,500.00 | 7,580.00 | 7,470.00 | 7,490.00 | 7,490.00 | -0.13% | 11,125 |
| Sep 4, 2025 | 7,480.00 | 7,600.00 | 7,480.00 | 7,500.00 | 7,500.00 | -0.79% | 5,993 |
| Sep 3, 2025 | 7,550.00 | 7,820.00 | 7,500.00 | 7,560.00 | 7,560.00 | 0.93% | 25,267 |
| Sep 2, 2025 | 7,600.00 | 7,660.00 | 7,460.00 | 7,490.00 | 7,490.00 | -1.32% | 24,793 |
| Sep 1, 2025 | 7,880.00 | 9,190.00 | 7,500.00 | 7,590.00 | 7,590.00 | -1.43% | 332,373 |
| Aug 29, 2025 | 7,710.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.16% | 2,922 |
| Aug 28, 2025 | 7,670.00 | 7,790.00 | 7,610.00 | 7,790.00 | 7,790.00 | 1.56% | 3,158 |
| Aug 27, 2025 | 7,700.00 | 7,870.00 | 7,600.00 | 7,670.00 | 7,670.00 | 0.52% | 4,011 |
| Aug 26, 2025 | 7,730.00 | 7,730.00 | 7,590.00 | 7,630.00 | 7,630.00 | -1.04% | 5,634 |
| Aug 25, 2025 | 7,800.00 | 7,800.00 | 7,660.00 | 7,710.00 | 7,710.00 | -0.39% | 1,607 |
| Aug 22, 2025 | 7,690.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,740.00 | -0.39% | 1,191 |
| Aug 21, 2025 | 7,680.00 | 7,980.00 | 7,620.00 | 7,770.00 | 7,770.00 | 1.04% | 1,531 |