Skip to main content
Duksung Co., Ltd. (KRX:004830)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,420.00
-205.00 (-4.43%)
Last updated: Mar 9, 2026, 2:38 PM KST

Duksung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,575.004,575.004,260.004,455.004,455.00-3.68%91,454
Mar 6, 20264,555.004,640.004,430.004,625.004,625.001.76%67,652
Mar 5, 20264,355.004,595.004,350.004,545.004,545.007.45%359,926
Mar 4, 20264,575.004,675.004,230.004,230.004,230.00-11.51%384,755
Mar 3, 20264,890.004,935.004,720.004,780.004,780.00-3.34%182,462
Feb 27, 20264,995.005,000.004,880.004,945.004,945.00-1.30%190,799
Feb 26, 20265,150.005,170.005,000.005,010.005,010.00-2.53%219,097
Feb 25, 20265,140.005,210.005,100.005,140.005,140.000.39%221,987
Feb 24, 20265,030.005,150.005,020.005,120.005,120.001.79%150,712
Feb 23, 20265,110.005,150.005,000.005,030.005,030.00-1.37%199,923
Feb 20, 20265,150.005,210.005,090.005,100.005,100.00-1.16%203,589
Feb 19, 20265,090.005,260.005,030.005,160.005,160.001.38%297,507
Feb 13, 20265,180.005,220.005,030.005,090.005,090.00-1.74%367,932
Feb 12, 20265,060.005,440.005,000.005,180.005,180.002.78%1,721,167
Feb 11, 20264,895.005,500.004,880.005,040.005,040.003.07%2,139,129
Feb 10, 20264,865.004,905.004,850.004,890.004,890.000.51%65,432
Feb 9, 20264,795.004,910.004,760.004,865.004,865.001.46%106,991
Feb 6, 20264,770.004,795.004,600.004,795.004,795.000.10%88,238
Feb 5, 20264,800.004,870.004,760.004,790.004,790.00-0.73%80,763
Feb 4, 20264,740.004,835.004,740.004,825.004,825.001.79%96,110
Feb 3, 20264,670.004,755.004,635.004,740.004,740.001.94%87,482
Feb 2, 20264,780.004,780.004,500.004,650.004,650.00-2.72%131,566
Jan 30, 20264,865.004,875.004,750.004,780.004,780.00-1.85%117,583
Jan 29, 20264,840.004,870.004,700.004,870.004,870.000.83%141,981
Jan 28, 20264,875.004,890.004,815.004,830.004,830.00-0.51%112,615
Jan 27, 20264,915.004,935.004,820.004,855.004,855.00-1.22%109,338
Jan 26, 20264,870.004,970.004,870.004,915.004,915.000.92%114,383
Jan 23, 20264,910.004,950.004,805.004,870.004,870.00-0.81%177,543
Jan 22, 20264,700.005,140.004,700.004,910.004,910.004.80%908,305
Jan 21, 20264,750.004,750.004,600.004,685.004,685.00-1.68%79,156
Jan 20, 20264,610.004,775.004,570.004,765.004,765.003.36%123,862
Jan 19, 20264,580.004,670.004,550.004,610.004,610.000.66%100,246
Jan 16, 20264,695.004,710.004,570.004,580.004,580.00-1.93%167,767
Jan 15, 20264,700.004,710.004,645.004,670.004,670.00-0.74%68,013
Jan 14, 20264,700.004,765.004,620.004,705.004,705.000.21%105,110
Jan 13, 20264,715.004,770.004,645.004,695.004,695.00-0.11%108,075
Jan 12, 20264,605.004,740.004,605.004,700.004,700.002.17%93,569
Jan 9, 20264,600.004,635.004,555.004,600.004,600.000.55%32,023
Jan 8, 20264,700.004,700.004,555.004,575.004,575.00-1.93%53,588
Jan 7, 20264,800.004,805.004,605.004,665.004,665.00-2.81%154,796
Jan 6, 20264,855.004,885.004,775.004,800.004,800.00-1.13%110,596
Jan 5, 20264,855.004,915.004,850.004,855.004,855.00-0.41%78,855
Jan 2, 20264,860.004,915.004,825.004,875.004,875.00-52,608
Dec 30, 20254,875.004,905.004,820.004,875.004,875.00-28,197
Dec 29, 20254,800.004,885.004,770.004,875.004,875.000.52%70,134
Dec 26, 20254,945.004,990.004,845.004,850.004,750.00-2.02%104,909
Dec 24, 20255,020.005,020.004,940.004,950.004,847.94-0.10%59,028
Dec 23, 20255,040.005,050.004,945.004,955.004,852.84-1.49%70,966
Dec 22, 20255,050.005,080.005,020.005,030.004,926.29-0.20%77,480
Dec 19, 20254,910.005,130.004,910.005,040.004,936.083.07%122,859
Dec 18, 20254,950.004,970.004,880.004,890.004,789.18-1.61%85,105
Dec 17, 20254,965.005,020.004,960.004,970.004,867.530.10%62,439
Dec 16, 20255,080.005,100.004,945.004,965.004,862.63-1.49%107,465
Dec 15, 20255,010.005,070.004,980.005,040.004,936.08-0.40%54,295
Dec 12, 20255,000.005,080.005,000.005,060.004,955.670.40%58,544
Dec 11, 20254,980.005,060.004,975.005,040.004,936.081.20%90,850
Dec 10, 20255,060.005,090.004,970.004,980.004,877.32-1.39%129,002
Dec 9, 20255,130.005,150.005,000.005,050.004,945.88-2.13%196,261
Dec 8, 20255,040.005,600.005,040.005,160.005,053.613.61%2,362,691
Dec 5, 20254,950.004,980.004,880.004,980.004,877.321.22%46,356
Dec 4, 20255,030.005,030.004,855.004,920.004,818.56-1.60%53,640
Dec 3, 20254,980.005,050.004,980.005,000.004,896.91-0.40%44,243
Dec 2, 20255,020.005,040.004,975.005,020.004,916.49-0.20%37,014
Dec 1, 20255,030.005,080.005,000.005,030.004,926.290.60%39,274
Nov 28, 20254,945.005,060.004,945.005,000.004,896.911.94%63,940
Nov 27, 20254,930.004,990.004,900.004,905.004,803.87-0.81%35,919
Nov 26, 20254,865.004,975.004,835.004,945.004,843.041.64%42,367
Nov 25, 20254,860.004,930.004,810.004,865.004,764.690.21%39,844
Nov 24, 20254,895.004,925.004,820.004,855.004,754.90-0.82%31,832
Nov 21, 20254,860.004,895.004,795.004,895.004,794.070.20%45,143
Nov 20, 20254,790.004,950.004,790.004,885.004,784.281.98%47,286
Nov 19, 20254,925.004,925.004,780.004,790.004,691.24-1.74%73,165
Nov 18, 20254,995.004,995.004,865.004,875.004,774.48-2.40%50,152
Nov 17, 20254,910.005,010.004,850.004,995.004,892.012.25%75,043
Nov 14, 20254,865.004,980.004,865.004,885.004,784.28-2.10%52,857
Nov 13, 20254,910.005,050.004,895.004,990.004,887.110.30%60,716
Nov 12, 20254,820.004,995.004,820.004,975.004,872.422.37%45,514
Nov 11, 20254,960.005,040.004,830.004,860.004,759.79-2.02%70,393
Nov 10, 20254,920.004,990.004,870.004,960.004,857.731.12%50,065
Nov 7, 20254,910.004,920.004,750.004,905.004,803.87-0.30%53,679
Nov 6, 20254,920.004,990.004,855.004,920.004,818.560.20%61,195
Nov 5, 20254,995.005,000.004,740.004,910.004,808.76-1.70%122,070
Nov 4, 20254,980.005,080.004,955.004,995.004,892.010.40%106,869
Nov 3, 20255,100.005,180.004,970.004,975.004,872.42-3.21%193,618
Oct 31, 20255,100.005,170.005,060.005,140.005,034.020.39%89,436
Oct 30, 20255,300.005,300.005,100.005,120.005,014.43-2.85%192,305
Oct 29, 20255,310.005,320.005,260.005,270.005,161.34-0.75%111,276
Oct 28, 20255,320.005,370.005,250.005,310.005,200.52-0.19%64,648
Oct 27, 20255,310.005,380.005,300.005,320.005,210.310.38%78,335
Oct 24, 20255,290.005,320.005,270.005,300.005,190.720.57%70,574
Oct 23, 20255,320.005,340.005,250.005,270.005,161.34-0.94%52,421
Oct 22, 20255,280.005,330.005,250.005,320.005,210.310.95%79,373
Oct 21, 20255,320.005,440.005,270.005,270.005,161.34-0.94%108,191
Oct 20, 20255,290.005,360.005,250.005,320.005,210.310.76%112,168
Oct 17, 20255,360.005,400.005,270.005,280.005,171.13-1.49%108,924
Oct 16, 20255,400.005,450.005,340.005,360.005,249.48-0.92%84,234
Oct 15, 20255,360.005,420.005,360.005,410.005,298.450.93%55,741
Oct 14, 20255,370.005,420.005,280.005,360.005,249.480.19%106,685
Oct 13, 20255,270.005,360.005,210.005,350.005,239.690.19%107,439
Oct 10, 20255,310.005,360.005,290.005,340.005,229.900.56%146,033