Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,270.00
0.00 (0.00%)
Sep 11, 2026, 3:05 PM KST
KRX:004835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,280.00 | 4,285.00 | 4,200.00 | 4,265.00 | - | -0.12% | 722 |
| 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% | 4,858 |
| 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% | 8,482 |
| 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% | 9,056 |
| Aug 21, 2026 | 4,505.00 | 4,505.00 | 4,305.00 | 4,385.00 | 4,385.00 | -2.88% | 10,261 |
| Aug 20, 2026 | 4,570.00 | 4,570.00 | 4,400.00 | 4,515.00 | 4,515.00 | 0.33% | 16,610 |
| Aug 19, 2026 | 4,465.00 | 4,950.00 | 4,285.00 | 4,500.00 | 4,500.00 | 0.78% | 76,051 |
| Aug 18, 2026 | 4,080.00 | 5,270.00 | 4,080.00 | 4,465.00 | 4,465.00 | 9.84% | 420,621 |
| Aug 14, 2026 | 3,980.00 | 4,165.00 | 3,965.00 | 4,065.00 | 4,065.00 | 2.39% | 4,836 |
| Aug 13, 2026 | 4,040.00 | 4,125.00 | 3,955.00 | 3,970.00 | 3,970.00 | -0.38% | 5,448 |
| Aug 12, 2026 | 4,000.00 | 4,025.00 | 3,965.00 | 3,985.00 | 3,985.00 | -0.99% | 3,173 |
| Aug 11, 2026 | 4,080.00 | 4,080.00 | 3,965.00 | 4,025.00 | 4,025.00 | -0.74% | 3,903 |
| Aug 10, 2026 | 4,130.00 | 4,130.00 | 3,935.00 | 4,055.00 | 4,055.00 | 1.38% | 2,354 |
| Aug 7, 2026 | 4,010.00 | 4,120.00 | 3,920.00 | 4,000.00 | 4,000.00 | -0.25% | 3,658 |
| Aug 6, 2026 | 4,090.00 | 4,130.00 | 3,890.00 | 4,010.00 | 4,010.00 | - | 2,144 |
| Aug 5, 2026 | 3,865.00 | 4,085.00 | 3,865.00 | 4,010.00 | 4,010.00 | 3.75% | 7,840 |
| Aug 4, 2026 | 3,770.00 | 4,015.00 | 3,770.00 | 3,865.00 | 3,865.00 | 0.13% | 2,986 |
| Aug 3, 2026 | 3,830.00 | 3,900.00 | 3,690.00 | 3,860.00 | 3,860.00 | 0.78% | 11,936 |
| Jul 31, 2026 | 3,510.00 | 3,840.00 | 3,460.00 | 3,830.00 | 3,830.00 | 11.34% | 6,136 |
| Jul 30, 2026 | 3,460.00 | 3,710.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.44% | 2,336 |
| Jul 29, 2026 | 3,770.00 | 3,780.00 | 3,400.00 | 3,425.00 | 3,425.00 | -8.30% | 18,316 |
| Jul 28, 2026 | 3,975.00 | 3,975.00 | 3,610.00 | 3,735.00 | 3,735.00 | -6.04% | 18,426 |
| Jul 27, 2026 | 4,020.00 | 4,020.00 | 3,850.00 | 3,975.00 | 3,975.00 | 0.38% | 6,522 |
| Jul 24, 2026 | 4,095.00 | 4,190.00 | 3,910.00 | 3,960.00 | 3,960.00 | -3.41% | 9,443 |
| Jul 23, 2026 | 4,000.00 | 4,135.00 | 3,805.00 | 4,100.00 | 4,100.00 | - | 6,055 |
| Jul 22, 2026 | 3,980.00 | 4,155.00 | 3,920.00 | 4,100.00 | 4,100.00 | 2.89% | 7,500 |
| Jul 21, 2026 | 4,020.00 | 4,080.00 | 3,855.00 | 3,985.00 | 3,985.00 | -0.99% | 1,898 |
| Jul 20, 2026 | 4,195.00 | 4,195.00 | 3,955.00 | 4,025.00 | 4,025.00 | -4.28% | 5,360 |
| 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 |