Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW 6,080.00
-40.00 (-0.65%)
Mar 20, 2026, 2:10 PM KST
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6,210.00 | 6,210.00 | 6,010.00 | 6,120.00 | 6,120.00 | - | 3,541 |
| Mar 18, 2026 | 6,160.00 | 6,210.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.66% | 3,804 |
| Mar 17, 2026 | 6,220.00 | 6,220.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.84% | 1,842 |
| Mar 16, 2026 | 6,050.00 | 6,180.00 | 5,940.00 | 5,970.00 | 5,970.00 | -1.32% | 1,645 |
| Mar 13, 2026 | 6,190.00 | 6,190.00 | 5,920.00 | 6,050.00 | 6,050.00 | 0.83% | 2,737 |
| Mar 12, 2026 | 6,120.00 | 6,150.00 | 5,910.00 | 6,000.00 | 6,000.00 | -1.32% | 3,472 |
| Mar 11, 2026 | 6,170.00 | 6,200.00 | 5,990.00 | 6,080.00 | 6,080.00 | 2.36% | 7,840 |
| Mar 10, 2026 | 6,000.00 | 6,130.00 | 5,810.00 | 5,940.00 | 5,940.00 | 1.02% | 7,962 |
| Mar 9, 2026 | 6,160.00 | 6,160.00 | 5,700.00 | 5,880.00 | 5,880.00 | -3.45% | 6,320 |
| Mar 6, 2026 | 6,150.00 | 6,150.00 | 5,810.00 | 6,090.00 | 6,090.00 | 2.18% | 10,048 |
| Mar 5, 2026 | 5,910.00 | 6,190.00 | 5,740.00 | 5,960.00 | 5,960.00 | 4.93% | 19,559 |
| Mar 4, 2026 | 6,380.00 | 6,380.00 | 5,660.00 | 5,680.00 | 5,680.00 | -11.39% | 33,941 |
| Mar 3, 2026 | 6,960.00 | 6,960.00 | 6,340.00 | 6,410.00 | 6,410.00 | -7.90% | 73,970 |
| Feb 27, 2026 | 6,980.00 | 6,980.00 | 6,830.00 | 6,960.00 | 6,960.00 | - | 7,932 |
| Feb 26, 2026 | 7,190.00 | 7,190.00 | 6,910.00 | 6,960.00 | 6,960.00 | -1.97% | 8,945 |
| Feb 25, 2026 | 7,200.00 | 7,270.00 | 6,970.00 | 7,100.00 | 7,100.00 | -1.39% | 16,368 |
| Feb 24, 2026 | 6,940.00 | 7,380.00 | 6,800.00 | 7,200.00 | 7,200.00 | 5.11% | 25,528 |
| Feb 23, 2026 | 7,050.00 | 7,100.00 | 6,810.00 | 6,850.00 | 6,850.00 | -2.56% | 24,739 |
| Feb 20, 2026 | 7,080.00 | 7,130.00 | 7,010.00 | 7,030.00 | 7,030.00 | -1.82% | 14,784 |
| Feb 19, 2026 | 7,250.00 | 7,250.00 | 7,010.00 | 7,160.00 | 7,160.00 | - | 11,685 |
| Feb 13, 2026 | 7,260.00 | 7,590.00 | 7,030.00 | 7,160.00 | 7,160.00 | -3.11% | 29,152 |
| Feb 12, 2026 | 7,090.00 | 7,430.00 | 7,050.00 | 7,390.00 | 7,390.00 | 4.53% | 43,776 |
| Feb 11, 2026 | 6,940.00 | 7,600.00 | 6,900.00 | 7,070.00 | 7,070.00 | 1.87% | 88,586 |
| Feb 10, 2026 | 6,850.00 | 6,960.00 | 6,790.00 | 6,940.00 | 6,940.00 | 1.31% | 2,602 |
| Feb 9, 2026 | 6,780.00 | 6,960.00 | 6,660.00 | 6,850.00 | 6,850.00 | 1.63% | 7,326 |
| Feb 6, 2026 | 6,790.00 | 6,870.00 | 6,480.00 | 6,740.00 | 6,740.00 | -1.03% | 11,296 |
| Feb 5, 2026 | 6,750.00 | 6,940.00 | 6,750.00 | 6,810.00 | 6,810.00 | -1.45% | 5,551 |
| Feb 4, 2026 | 6,680.00 | 7,000.00 | 6,680.00 | 6,910.00 | 6,910.00 | 1.92% | 12,645 |
| Feb 3, 2026 | 6,730.00 | 6,900.00 | 6,730.00 | 6,780.00 | 6,780.00 | - | 7,278 |
| Feb 2, 2026 | 6,880.00 | 6,950.00 | 6,530.00 | 6,780.00 | 6,780.00 | -1.45% | 15,685 |
| Jan 30, 2026 | 6,990.00 | 6,990.00 | 6,850.00 | 6,880.00 | 6,880.00 | -1.57% | 21,169 |
| Jan 29, 2026 | 7,000.00 | 7,090.00 | 6,900.00 | 6,990.00 | 6,990.00 | -0.14% | 9,606 |
| Jan 28, 2026 | 7,100.00 | 7,150.00 | 6,980.00 | 7,000.00 | 7,000.00 | -1.41% | 13,074 |
| Jan 27, 2026 | 7,090.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 10,533 |
| Jan 26, 2026 | 7,110.00 | 7,200.00 | 7,110.00 | 7,200.00 | 7,200.00 | 1.27% | 9,825 |
| Jan 23, 2026 | 7,380.00 | 7,380.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.25% | 3,891 |
| Jan 22, 2026 | 7,100.00 | 7,230.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 7,054 |
| Jan 21, 2026 | 7,180.00 | 7,180.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 2,486 |
| Jan 20, 2026 | 6,990.00 | 7,100.00 | 6,990.00 | 7,100.00 | 7,100.00 | 1.72% | 6,715 |
| Jan 19, 2026 | 6,990.00 | 6,990.00 | 6,960.00 | 6,980.00 | 6,980.00 | -0.14% | 2,241 |
| Jan 16, 2026 | 7,100.00 | 7,100.00 | 6,980.00 | 6,990.00 | 6,990.00 | -0.57% | 4,389 |
| Jan 15, 2026 | 7,050.00 | 7,050.00 | 6,940.00 | 7,030.00 | 7,030.00 | -0.28% | 5,225 |
| Jan 14, 2026 | 7,070.00 | 7,100.00 | 7,020.00 | 7,050.00 | 7,050.00 | -0.84% | 4,229 |
| Jan 13, 2026 | 7,130.00 | 7,160.00 | 7,100.00 | 7,110.00 | 7,110.00 | 0.42% | 2,296 |
| Jan 12, 2026 | 7,110.00 | 7,110.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.14% | 4,081 |
| 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 |