Duksung Co., Ltd. (KRX:004835)
South Korea · Delayed Price · Currency is KRW · Preferred Stock6,930.00
-150.00 (-2.12%)
Apr 16, 2026, 1:58 PM KST
KRX:004835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6,910.00 | 7,870.00 | 6,880.00 | 7,040.00 | - | -0.56% | 109,986 |
| 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% | 3,460 |
| 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% | 4,154 |
| 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 |
| Mar 19, 2026 | 6,210.00 | 6,210.00 | 6,010.00 | 6,120.00 | 6,120.00 | - | 3,568 |
| Mar 18, 2026 | 6,160.00 | 6,210.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.66% | 3,820 |
| Mar 17, 2026 | 6,220.00 | 6,220.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.84% | 1,842 |
| Mar 16, 2026 | 6,050.00 | 6,180.00 | 5,940.00 | 5,970.00 | 5,970.00 | -1.32% | 1,645 |
| Mar 13, 2026 | 6,190.00 | 6,190.00 | 5,920.00 | 6,050.00 | 6,050.00 | 0.83% | 2,737 |
| Mar 12, 2026 | 6,120.00 | 6,150.00 | 5,910.00 | 6,000.00 | 6,000.00 | -1.32% | 3,472 |
| Mar 11, 2026 | 6,170.00 | 6,200.00 | 5,990.00 | 6,080.00 | 6,080.00 | 2.36% | 7,840 |
| Mar 10, 2026 | 6,000.00 | 6,130.00 | 5,810.00 | 5,940.00 | 5,940.00 | 1.02% | 7,964 |
| Mar 9, 2026 | 6,160.00 | 6,160.00 | 5,700.00 | 5,880.00 | 5,880.00 | -3.45% | 6,320 |
| Mar 6, 2026 | 6,150.00 | 6,150.00 | 5,810.00 | 6,090.00 | 6,090.00 | 2.18% | 10,048 |
| Mar 5, 2026 | 5,910.00 | 6,190.00 | 5,740.00 | 5,960.00 | 5,960.00 | 4.93% | 19,559 |
| Mar 4, 2026 | 6,380.00 | 6,380.00 | 5,660.00 | 5,680.00 | 5,680.00 | -11.39% | 34,133 |
| Mar 3, 2026 | 6,960.00 | 6,960.00 | 6,340.00 | 6,410.00 | 6,410.00 | -7.90% | 74,116 |
| Feb 27, 2026 | 6,980.00 | 6,980.00 | 6,830.00 | 6,960.00 | 6,960.00 | - | 7,943 |
| Feb 26, 2026 | 7,190.00 | 7,190.00 | 6,910.00 | 6,960.00 | 6,960.00 | -1.97% | 8,945 |
| Feb 25, 2026 | 7,200.00 | 7,270.00 | 6,970.00 | 7,100.00 | 7,100.00 | -1.39% | 16,388 |
| Feb 24, 2026 | 6,940.00 | 7,380.00 | 6,800.00 | 7,200.00 | 7,200.00 | 5.11% | 25,654 |
| Feb 23, 2026 | 7,050.00 | 7,100.00 | 6,810.00 | 6,850.00 | 6,850.00 | -2.56% | 24,739 |
| Feb 20, 2026 | 7,080.00 | 7,130.00 | 7,010.00 | 7,030.00 | 7,030.00 | -1.82% | 14,784 |
| Feb 19, 2026 | 7,250.00 | 7,250.00 | 7,010.00 | 7,160.00 | 7,160.00 | - | 11,685 |
| Feb 13, 2026 | 7,260.00 | 7,590.00 | 7,030.00 | 7,160.00 | 7,160.00 | -3.11% | 29,690 |
| Feb 12, 2026 | 7,090.00 | 7,430.00 | 7,050.00 | 7,390.00 | 7,390.00 | 4.53% | 44,392 |
| Feb 11, 2026 | 6,940.00 | 7,600.00 | 6,900.00 | 7,070.00 | 7,070.00 | 1.87% | 88,590 |
| Feb 10, 2026 | 6,850.00 | 6,960.00 | 6,790.00 | 6,940.00 | 6,940.00 | 1.31% | 2,602 |
| Feb 9, 2026 | 6,780.00 | 6,960.00 | 6,660.00 | 6,850.00 | 6,850.00 | 1.63% | 7,326 |
| Feb 6, 2026 | 6,790.00 | 6,870.00 | 6,480.00 | 6,740.00 | 6,740.00 | -1.03% | 11,313 |
| Feb 5, 2026 | 6,750.00 | 6,940.00 | 6,750.00 | 6,810.00 | 6,810.00 | -1.45% | 5,551 |
| Feb 4, 2026 | 6,680.00 | 7,000.00 | 6,680.00 | 6,910.00 | 6,910.00 | 1.92% | 12,645 |
| Feb 3, 2026 | 6,730.00 | 6,900.00 | 6,730.00 | 6,780.00 | 6,780.00 | - | 7,328 |
| Feb 2, 2026 | 6,880.00 | 6,950.00 | 6,530.00 | 6,780.00 | 6,780.00 | -1.45% | 15,685 |