Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW 7,470.00
-260.00 (-3.36%)
At close: Oct 2, 2025
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,590.00 | 7,590.00 | 7,340.00 | 7,440.00 | 7,440.00 | -3.75% | 97,863 |
| 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 |
| 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 |