Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW 6,810.00
-100.00 (-1.45%)
At close: Feb 5, 2026
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |