Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,010.00
-15.00 (-0.37%)
Jul 21, 2026, 2:32 PM KST
KRX:004835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,195.00 | 4,195.00 | 3,955.00 | 4,025.00 | 4,025.00 | -4.28% | 5,308 |
| Jul 16, 2026 | 4,315.00 | 4,320.00 | 4,085.00 | 4,205.00 | 4,205.00 | -4.10% | 31,541 |
| Jul 15, 2026 | 4,385.00 | 4,590.00 | 4,340.00 | 4,385.00 | 4,385.00 | 0.23% | 5,601 |
| Jul 14, 2026 | 4,450.00 | 4,565.00 | 4,225.00 | 4,375.00 | 4,375.00 | -2.99% | 13,881 |
| Jul 13, 2026 | 4,570.00 | 4,880.00 | 4,505.00 | 4,510.00 | 4,510.00 | -4.45% | 14,313 |
| Jul 10, 2026 | 4,560.00 | 4,785.00 | 4,490.00 | 4,720.00 | 4,720.00 | 3.62% | 8,775 |
| Jul 9, 2026 | 4,810.00 | 4,900.00 | 4,535.00 | 4,555.00 | 4,555.00 | -5.01% | 6,757 |
| Jul 8, 2026 | 4,950.00 | 5,140.00 | 4,540.00 | 4,795.00 | 4,795.00 | -3.71% | 52,862 |
| Jul 7, 2026 | 4,785.00 | 6,350.00 | 4,785.00 | 4,980.00 | 4,980.00 | 1.94% | 518,167 |
| Jul 6, 2026 | 4,875.00 | 4,990.00 | 4,710.00 | 4,885.00 | 4,885.00 | 0.41% | 5,672 |
| Jul 3, 2026 | 4,770.00 | 4,980.00 | 4,400.00 | 4,865.00 | 4,865.00 | 2.42% | 8,784 |
| Jul 2, 2026 | 4,600.00 | 4,870.00 | 4,600.00 | 4,750.00 | 4,750.00 | -2.36% | 6,862 |
| Jul 1, 2026 | 4,640.00 | 4,985.00 | 4,600.00 | 4,865.00 | 4,865.00 | 4.74% | 4,174 |
| Jun 30, 2026 | 4,625.00 | 4,720.00 | 4,430.00 | 4,645.00 | 4,645.00 | 1.98% | 1,779 |
| Jun 29, 2026 | 4,060.00 | 4,775.00 | 4,060.00 | 4,555.00 | 4,555.00 | 9.36% | 7,408 |
| Jun 26, 2026 | 4,510.00 | 4,595.00 | 4,085.00 | 4,165.00 | 4,165.00 | -9.06% | 5,398 |
| Jun 25, 2026 | 4,625.00 | 4,735.00 | 4,570.00 | 4,580.00 | 4,580.00 | -0.87% | 1,600 |
| Jun 24, 2026 | 4,565.00 | 4,665.00 | 4,550.00 | 4,620.00 | 4,620.00 | 1.20% | 3,412 |
| Jun 23, 2026 | 4,735.00 | 4,735.00 | 4,565.00 | 4,565.00 | 4,565.00 | -3.08% | 3,855 |
| Jun 22, 2026 | 4,995.00 | 4,995.00 | 4,685.00 | 4,710.00 | 4,710.00 | -3.68% | 4,854 |
| Jun 19, 2026 | 5,060.00 | 5,060.00 | 4,780.00 | 4,890.00 | 4,890.00 | -3.36% | 4,590 |
| Jun 18, 2026 | 5,190.00 | 5,190.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.78% | 4,188 |
| Jun 17, 2026 | 5,170.00 | 5,200.00 | 5,080.00 | 5,100.00 | 5,100.00 | -1.35% | 3,048 |
| Jun 16, 2026 | 5,310.00 | 5,320.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.77% | 5,400 |
| Jun 15, 2026 | 5,200.00 | 5,340.00 | 5,160.00 | 5,210.00 | 5,210.00 | 1.36% | 1,911 |
| Jun 12, 2026 | 5,290.00 | 5,320.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.96% | 1,840 |
| Jun 11, 2026 | 5,020.00 | 5,450.00 | 4,880.00 | 5,190.00 | 5,190.00 | 3.18% | 1,418 |
| Jun 10, 2026 | 5,020.00 | 5,350.00 | 4,955.00 | 5,030.00 | 5,030.00 | -4.19% | 2,863 |
| Jun 9, 2026 | 5,250.00 | 5,700.00 | 5,200.00 | 5,250.00 | 5,250.00 | - | 7,122 |
| Jun 8, 2026 | 5,470.00 | 5,560.00 | 5,020.00 | 5,250.00 | 5,250.00 | -4.20% | 9,132 |
| Jun 5, 2026 | 5,560.00 | 5,660.00 | 5,310.00 | 5,480.00 | 5,480.00 | -1.44% | 5,456 |
| Jun 4, 2026 | 6,020.00 | 6,020.00 | 5,520.00 | 5,560.00 | 5,560.00 | -4.47% | 3,054 |
| Jun 2, 2026 | 5,720.00 | 5,820.00 | 5,540.00 | 5,820.00 | 5,820.00 | - | 4,511 |
| 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% | 1,205 |
| 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 |