Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW · Preferred Stock5,820.00
0.00 (0.00%)
Jun 2, 2026, 3:30 PM KST
KRX:004835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5,720.00 | 5,820.00 | 5,540.00 | 5,820.00 | 5,820.00 | - | 4,309 |
| Jun 1, 2026 | 5,920.00 | 5,920.00 | 5,820.00 | 5,820.00 | 5,820.00 | -4.90% | 10,018 |
| May 29, 2026 | 6,110.00 | 6,170.00 | 6,010.00 | 6,120.00 | 6,120.00 | 0.99% | 7,247 |
| May 28, 2026 | 6,150.00 | 6,150.00 | 6,050.00 | 6,060.00 | 6,060.00 | -0.82% | 5,754 |
| May 27, 2026 | 6,190.00 | 6,190.00 | 6,100.00 | 6,110.00 | 6,110.00 | -1.29% | 6,671 |
| May 26, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.64% | 1,705 |
| May 22, 2026 | 6,190.00 | 6,280.00 | 6,180.00 | 6,230.00 | 6,230.00 | 0.65% | 1,202 |
| May 21, 2026 | 6,280.00 | 6,280.00 | 6,070.00 | 6,190.00 | 6,190.00 | 0.65% | 2,352 |
| May 20, 2026 | 5,990.00 | 6,250.00 | 5,890.00 | 6,150.00 | 6,150.00 | 3.54% | 5,456 |
| May 19, 2026 | 6,230.00 | 6,260.00 | 5,610.00 | 5,940.00 | 5,940.00 | -4.19% | 14,743 |
| May 18, 2026 | 6,020.00 | 6,430.00 | 5,990.00 | 6,200.00 | 6,200.00 | 0.16% | 15,789 |
| May 15, 2026 | 6,300.00 | 6,300.00 | 5,940.00 | 6,190.00 | 6,190.00 | -0.80% | 11,462 |
| May 14, 2026 | 6,300.00 | 6,350.00 | 6,100.00 | 6,240.00 | 6,240.00 | -0.16% | 3,358 |
| May 13, 2026 | 6,420.00 | 6,510.00 | 6,220.00 | 6,250.00 | 6,250.00 | -2.65% | 7,323 |
| May 12, 2026 | 6,490.00 | 6,710.00 | 6,320.00 | 6,420.00 | 6,420.00 | -1.08% | 14,298 |
| May 11, 2026 | 6,500.00 | 6,620.00 | 6,340.00 | 6,490.00 | 6,490.00 | -0.31% | 11,756 |
| May 8, 2026 | 6,560.00 | 6,560.00 | 6,220.00 | 6,510.00 | 6,510.00 | -0.76% | 11,997 |
| May 7, 2026 | 6,710.00 | 6,740.00 | 6,550.00 | 6,560.00 | 6,560.00 | -2.24% | 6,775 |
| May 6, 2026 | 6,810.00 | 6,970.00 | 6,620.00 | 6,710.00 | 6,710.00 | -3.87% | 15,608 |
| May 4, 2026 | 6,910.00 | 7,330.00 | 6,890.00 | 6,980.00 | 6,980.00 | 1.75% | 34,894 |
| Apr 30, 2026 | 6,680.00 | 7,080.00 | 6,680.00 | 6,860.00 | 6,860.00 | 1.78% | 28,007 |
| Apr 29, 2026 | 6,680.00 | 6,910.00 | 6,680.00 | 6,740.00 | 6,740.00 | -0.15% | 9,848 |
| Apr 28, 2026 | 6,810.00 | 7,000.00 | 6,690.00 | 6,750.00 | 6,750.00 | -0.59% | 12,120 |
| Apr 27, 2026 | 6,790.00 | 6,940.00 | 6,580.00 | 6,790.00 | 6,790.00 | 0.74% | 12,161 |
| Apr 24, 2026 | 6,970.00 | 6,970.00 | 6,690.00 | 6,740.00 | 6,740.00 | 3.22% | 8,084 |
| Apr 23, 2026 | 6,800.00 | 6,840.00 | 6,530.00 | 6,530.00 | 6,530.00 | -2.83% | 7,204 |
| Apr 22, 2026 | 6,890.00 | 7,060.00 | 6,680.00 | 6,720.00 | 6,720.00 | -1.90% | 8,208 |
| Apr 21, 2026 | 6,900.00 | 6,970.00 | 6,690.00 | 6,850.00 | 6,850.00 | -0.72% | 10,862 |
| Apr 20, 2026 | 6,760.00 | 7,000.00 | 6,690.00 | 6,900.00 | 6,900.00 | 0.73% | 17,284 |
| Apr 17, 2026 | 7,090.00 | 7,090.00 | 6,720.00 | 6,850.00 | 6,850.00 | -1.72% | 24,153 |
| Apr 16, 2026 | 6,910.00 | 7,870.00 | 6,820.00 | 6,970.00 | 6,970.00 | -1.55% | 126,014 |
| Apr 15, 2026 | 6,390.00 | 7,460.00 | 6,350.00 | 7,080.00 | 7,080.00 | 11.15% | 165,818 |
| Apr 14, 2026 | 6,290.00 | 6,420.00 | 6,200.00 | 6,370.00 | 6,370.00 | 2.08% | 13,301 |
| Apr 13, 2026 | 6,270.00 | 6,360.00 | 6,070.00 | 6,240.00 | 6,240.00 | -0.64% | 9,469 |
| Apr 10, 2026 | 6,090.00 | 6,340.00 | 6,000.00 | 6,280.00 | 6,280.00 | 3.80% | 25,580 |
| Apr 9, 2026 | 5,920.00 | 6,140.00 | 5,920.00 | 6,050.00 | 6,050.00 | - | 7,004 |
| Apr 8, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1.68% | 8,863 |
| Apr 7, 2026 | 5,850.00 | 6,050.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1.54% | 1,832 |
| Apr 6, 2026 | 6,000.00 | 6,050.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.33% | 3,771 |
| Apr 3, 2026 | 6,100.00 | 6,100.00 | 5,930.00 | 6,000.00 | 6,000.00 | -0.66% | 8,782 |
| Apr 2, 2026 | 6,170.00 | 6,190.00 | 5,880.00 | 6,040.00 | 6,040.00 | -1.95% | 6,721 |
| Apr 1, 2026 | 6,170.00 | 6,210.00 | 6,040.00 | 6,160.00 | 6,160.00 | 2.67% | 4,153 |
| Mar 31, 2026 | 6,040.00 | 6,170.00 | 5,920.00 | 6,000.00 | 6,000.00 | 0.67% | 4,156 |
| Mar 30, 2026 | 6,080.00 | 6,200.00 | 5,900.00 | 5,960.00 | 5,960.00 | -1.97% | 3,527 |
| Mar 27, 2026 | 6,150.00 | 6,150.00 | 5,910.00 | 6,080.00 | 6,080.00 | 0.33% | 3,143 |
| Mar 26, 2026 | 6,140.00 | 6,230.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.30% | 6,213 |
| Mar 25, 2026 | 6,010.00 | 6,210.00 | 6,000.00 | 6,140.00 | 6,140.00 | 2.33% | 6,522 |
| Mar 24, 2026 | 6,100.00 | 6,100.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.69% | 3,076 |
| Mar 23, 2026 | 6,090.00 | 6,240.00 | 5,880.00 | 5,900.00 | 5,900.00 | -3.12% | 4,926 |
| Mar 20, 2026 | 6,240.00 | 6,240.00 | 5,960.00 | 6,090.00 | 6,090.00 | -0.49% | 4,770 |