Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW 7,490.00
-10.00 (-0.13%)
At close: Sep 5, 2025
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,530.00 | 7,670.00 | 7,470.00 | 7,510.00 | 7,510.00 | 0.27% | 5,632 |
| 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 |
| Aug 20, 2025 | 7,700.00 | 7,700.00 | 7,530.00 | 7,690.00 | 7,690.00 | -0.65% | 3,467 |
| Aug 19, 2025 | 8,170.00 | 8,170.00 | 7,530.00 | 7,740.00 | 7,740.00 | -1.78% | 18,606 |
| Aug 18, 2025 | 7,930.00 | 7,940.00 | 7,750.00 | 7,880.00 | 7,880.00 | - | 9,436 |
| Aug 14, 2025 | 7,900.00 | 7,950.00 | 7,840.00 | 7,880.00 | 7,880.00 | -0.25% | 3,893 |
| Aug 13, 2025 | 7,950.00 | 7,950.00 | 7,830.00 | 7,900.00 | 7,900.00 | - | 5,731 |
| Aug 12, 2025 | 7,880.00 | 7,930.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.38% | 4,248 |
| Aug 11, 2025 | 7,900.00 | 8,080.00 | 7,750.00 | 7,870.00 | 7,870.00 | 0.25% | 2,227 |
| Aug 8, 2025 | 7,860.00 | 7,950.00 | 7,700.00 | 7,850.00 | 7,850.00 | -0.63% | 7,482 |
| Aug 7, 2025 | 7,860.00 | 8,080.00 | 7,740.00 | 7,900.00 | 7,900.00 | 0.38% | 4,950 |
| Aug 6, 2025 | 7,710.00 | 7,890.00 | 7,710.00 | 7,870.00 | 7,870.00 | 0.13% | 5,248 |
| Aug 5, 2025 | 7,900.00 | 7,980.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.77% | 2,163 |
| Aug 4, 2025 | 7,730.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,800.00 | -0.26% | 2,237 |
| Aug 1, 2025 | 7,910.00 | 7,920.00 | 7,740.00 | 7,820.00 | 7,820.00 | -1.26% | 4,975 |
| Jul 31, 2025 | 8,090.00 | 8,140.00 | 7,860.00 | 7,920.00 | 7,920.00 | - | 6,106 |
| Jul 30, 2025 | 7,870.00 | 8,200.00 | 7,870.00 | 7,920.00 | 7,920.00 | -0.38% | 6,502 |
| Jul 29, 2025 | 7,980.00 | 7,980.00 | 7,840.00 | 7,950.00 | 7,950.00 | -0.25% | 4,847 |
| Jul 28, 2025 | 7,840.00 | 8,100.00 | 7,800.00 | 7,970.00 | 7,970.00 | -0.62% | 9,524 |
| Jul 25, 2025 | 8,010.00 | 8,040.00 | 7,840.00 | 8,020.00 | 8,020.00 | 0.12% | 6,289 |
| Jul 24, 2025 | 8,280.00 | 8,280.00 | 7,980.00 | 8,010.00 | 8,010.00 | -2.20% | 8,311 |
| Jul 23, 2025 | 8,300.00 | 8,300.00 | 8,060.00 | 8,190.00 | 8,190.00 | -1.56% | 5,655 |
| Jul 22, 2025 | 8,160.00 | 8,390.00 | 8,020.00 | 8,320.00 | 8,320.00 | 0.36% | 9,917 |
| Jul 21, 2025 | 8,150.00 | 8,300.00 | 8,060.00 | 8,290.00 | 8,290.00 | 1.10% | 3,846 |
| Jul 18, 2025 | 8,130.00 | 8,390.00 | 8,100.00 | 8,200.00 | 8,200.00 | -0.36% | 8,731 |
| Jul 17, 2025 | 8,270.00 | 8,400.00 | 8,100.00 | 8,230.00 | 8,230.00 | -0.48% | 8,086 |
| Jul 16, 2025 | 8,390.00 | 8,390.00 | 8,110.00 | 8,270.00 | 8,270.00 | -1.43% | 6,078 |
| Jul 15, 2025 | 8,210.00 | 8,410.00 | 8,190.00 | 8,390.00 | 8,390.00 | -0.12% | 6,021 |
| Jul 14, 2025 | 8,360.00 | 8,480.00 | 8,170.00 | 8,400.00 | 8,400.00 | 0.48% | 9,911 |
| Jul 11, 2025 | 8,100.00 | 8,410.00 | 8,060.00 | 8,360.00 | 8,360.00 | 2.33% | 35,294 |
| Jul 10, 2025 | 8,000.00 | 8,220.00 | 8,000.00 | 8,170.00 | 8,170.00 | 0.99% | 8,825 |
| Jul 9, 2025 | 8,110.00 | 8,240.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.25% | 8,731 |
| Jul 8, 2025 | 8,010.00 | 8,190.00 | 7,930.00 | 8,110.00 | 8,110.00 | 1.25% | 10,789 |
| Jul 7, 2025 | 8,030.00 | 8,030.00 | 7,920.00 | 8,010.00 | 8,010.00 | -0.37% | 7,851 |
| Jul 4, 2025 | 8,100.00 | 8,100.00 | 7,970.00 | 8,040.00 | 8,040.00 | -1.95% | 7,471 |
| Jul 3, 2025 | 8,030.00 | 8,250.00 | 7,930.00 | 8,200.00 | 8,200.00 | 2.24% | 14,791 |
| Jul 2, 2025 | 8,010.00 | 8,060.00 | 7,920.00 | 8,020.00 | 8,020.00 | -0.74% | 7,757 |
| Jul 1, 2025 | 7,900.00 | 8,120.00 | 7,890.00 | 8,080.00 | 8,080.00 | 0.75% | 5,999 |
| Jun 30, 2025 | 8,120.00 | 8,120.00 | 7,890.00 | 8,020.00 | 8,020.00 | -1.23% | 9,897 |