Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW 4,235.00
-165.00 (-3.75%)
Nov 4, 2026, 3:30 PM KST
KRX:004835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,500.00 | 4,750.00 | 3,900.00 | 4,235.00 | 4,235.00 | -3.75% | 45,294 |
| Nov 3, 2026 | 4,540.00 | 4,540.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.23% | 2,747 |
| Nov 2, 2026 | 4,100.00 | 4,395.00 | 4,100.00 | 4,390.00 | 4,390.00 | 2.57% | 7,680 |
| Oct 30, 2026 | 4,500.00 | 4,500.00 | 4,205.00 | 4,280.00 | 4,280.00 | -5.31% | 10,424 |
| Oct 29, 2026 | 4,690.00 | 4,690.00 | 4,455.00 | 4,520.00 | 4,520.00 | -5.83% | 7,771 |
| Oct 28, 2026 | 4,930.00 | 4,950.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 3,931 |
| Oct 27, 2026 | 4,900.00 | 5,000.00 | 4,785.00 | 5,000.00 | 5,000.00 | 2.35% | 3,967 |
| Oct 26, 2026 | 5,390.00 | 5,390.00 | 4,860.00 | 4,885.00 | 4,885.00 | -9.54% | 13,283 |
| Oct 23, 2026 | 5,420.00 | 5,570.00 | 5,090.00 | 5,400.00 | 5,400.00 | -0.74% | 23,126 |
| Oct 22, 2026 | 5,000.00 | 5,950.00 | 5,000.00 | 5,440.00 | 5,440.00 | 10.57% | 55,538 |
| Oct 21, 2026 | 5,140.00 | 5,150.00 | 4,920.00 | 4,920.00 | 4,920.00 | -4.28% | 5,213 |
| Oct 20, 2026 | 5,200.00 | 5,200.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.15% | 4,310 |
| Oct 19, 2026 | 5,090.00 | 5,200.00 | 4,860.00 | 5,200.00 | 5,200.00 | -0.38% | 7,126 |
| Oct 16, 2026 | 5,200.00 | 5,260.00 | 5,080.00 | 5,220.00 | 5,220.00 | -3.33% | 12,718 |
| Oct 15, 2026 | 5,550.00 | 5,550.00 | 5,210.00 | 5,400.00 | 5,400.00 | -5.59% | 6,749 |
| Oct 14, 2026 | 6,100.00 | 6,100.00 | 5,720.00 | 5,720.00 | 5,720.00 | -5.45% | 7,210 |
| Oct 13, 2026 | 5,780.00 | 6,210.00 | 5,480.00 | 6,050.00 | 6,050.00 | -0.98% | 29,945 |
| Oct 12, 2026 | 5,370.00 | 6,180.00 | 5,120.00 | 6,110.00 | 6,110.00 | 13.15% | 83,244 |
| Oct 8, 2026 | 5,050.00 | 5,780.00 | 4,805.00 | 5,400.00 | 5,400.00 | 9.53% | 59,900 |
| Oct 7, 2026 | 4,505.00 | 4,980.00 | 4,505.00 | 4,930.00 | 4,930.00 | 7.64% | 36,534 |
| Oct 6, 2026 | 4,540.00 | 4,735.00 | 4,420.00 | 4,580.00 | 4,580.00 | 3.62% | 32,508 |
| Oct 2, 2026 | 4,545.00 | 4,545.00 | 4,280.00 | 4,420.00 | 4,420.00 | -0.56% | 11,447 |
| Oct 1, 2026 | 4,490.00 | 4,490.00 | 4,230.00 | 4,445.00 | 4,445.00 | 0.11% | 13,863 |
| Sep 30, 2026 | 4,445.00 | 4,445.00 | 4,285.00 | 4,440.00 | 4,440.00 | -0.11% | 3,715 |
| Sep 29, 2026 | 4,475.00 | 4,475.00 | 4,220.00 | 4,445.00 | 4,445.00 | 1.83% | 8,382 |
| Sep 28, 2026 | 4,180.00 | 4,545.00 | 4,180.00 | 4,365.00 | 4,365.00 | 0.81% | 14,582 |
| Sep 23, 2026 | 4,340.00 | 4,435.00 | 4,250.00 | 4,330.00 | 4,330.00 | 0.93% | 5,409 |
| Sep 22, 2026 | 4,300.00 | 4,445.00 | 4,150.00 | 4,290.00 | 4,290.00 | -2.94% | 17,639 |
| Sep 21, 2026 | 4,520.00 | 4,520.00 | 4,300.00 | 4,420.00 | 4,420.00 | 0.91% | 5,443 |
| Sep 18, 2026 | 4,395.00 | 4,585.00 | 4,290.00 | 4,380.00 | 4,380.00 | 0.11% | 9,701 |
| Sep 17, 2026 | 4,280.00 | 4,375.00 | 4,210.00 | 4,375.00 | 4,375.00 | 3.92% | 5,711 |
| Sep 16, 2026 | 4,325.00 | 4,365.00 | 4,180.00 | 4,210.00 | 4,210.00 | -1.75% | 5,687 |
| Sep 15, 2026 | 4,330.00 | 4,330.00 | 4,180.00 | 4,285.00 | 4,285.00 | -0.12% | 1,871 |
| Sep 14, 2026 | 4,290.00 | 4,290.00 | 4,230.00 | 4,290.00 | 4,290.00 | 0.23% | 3,316 |
| Sep 11, 2026 | 4,280.00 | 4,285.00 | 4,200.00 | 4,280.00 | 4,280.00 | 0.23% | 1,289 |
| Sep 10, 2026 | 4,275.00 | 4,275.00 | 4,160.00 | 4,270.00 | 4,270.00 | 0.95% | 8,502 |
| Sep 9, 2026 | 4,305.00 | 4,450.00 | 4,200.00 | 4,230.00 | 4,230.00 | -1.74% | 4,904 |
| Sep 8, 2026 | 4,250.00 | 4,490.00 | 4,225.00 | 4,305.00 | 4,305.00 | 0.35% | 5,069 |
| Sep 7, 2026 | 4,285.00 | 4,555.00 | 4,255.00 | 4,290.00 | 4,290.00 | 0.94% | 7,721 |
| Sep 4, 2026 | 4,250.00 | 4,315.00 | 4,205.00 | 4,250.00 | 4,250.00 | - | 4,656 |
| Sep 3, 2026 | 4,265.00 | 4,265.00 | 4,150.00 | 4,250.00 | 4,250.00 | 0.71% | 3,131 |
| Sep 2, 2026 | 4,230.00 | 4,295.00 | 4,130.00 | 4,220.00 | 4,220.00 | -0.12% | 6,378 |
| Sep 1, 2026 | 4,220.00 | 4,245.00 | 4,140.00 | 4,225.00 | 4,225.00 | 0.48% | 2,843 |
| Aug 31, 2026 | 4,215.00 | 4,250.00 | 4,150.00 | 4,205.00 | 4,205.00 | -0.47% | 8,484 |
| Aug 28, 2026 | 4,300.00 | 4,300.00 | 4,180.00 | 4,225.00 | 4,225.00 | -0.71% | 2,078 |
| Aug 27, 2026 | 4,255.00 | 4,275.00 | 4,195.00 | 4,255.00 | 4,255.00 | 0.47% | 2,277 |
| Aug 26, 2026 | 4,320.00 | 4,365.00 | 4,205.00 | 4,235.00 | 4,235.00 | -0.82% | 7,424 |
| Aug 25, 2026 | 4,370.00 | 4,505.00 | 4,110.00 | 4,270.00 | 4,270.00 | -2.29% | 11,000 |
| Aug 24, 2026 | 4,400.00 | 4,450.00 | 4,200.00 | 4,370.00 | 4,370.00 | -0.34% | 9,066 |
| Aug 21, 2026 | 4,505.00 | 4,505.00 | 4,305.00 | 4,385.00 | 4,385.00 | -2.88% | 10,261 |