Skip to main content
Duksung Co., Ltd. (KRX:004830)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,965.00
+45.00 (0.91%)
Last updated: Dec 5, 2025, 3:02 PM KST

Duksung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,950.004,980.004,880.004,980.004,980.001.22%46,356
Dec 4, 20255,030.005,030.004,855.004,920.004,920.00-1.60%53,611
Dec 3, 20254,980.005,050.004,980.005,000.005,000.00-0.40%44,241
Dec 2, 20255,020.005,040.004,975.005,020.005,020.00-0.20%37,014
Dec 1, 20255,030.005,080.005,000.005,030.005,030.000.60%38,679
Nov 28, 20254,945.005,060.004,945.005,000.005,000.001.94%63,940
Nov 27, 20254,930.004,990.004,900.004,905.004,905.00-0.81%35,919
Nov 26, 20254,865.004,975.004,835.004,945.004,945.001.64%41,847
Nov 25, 20254,860.004,930.004,810.004,865.004,865.000.21%39,844
Nov 24, 20254,895.004,925.004,820.004,855.004,855.00-0.82%30,970
Nov 21, 20254,860.004,895.004,795.004,895.004,895.000.20%44,375
Nov 20, 20254,790.004,950.004,790.004,885.004,885.001.98%47,279
Nov 19, 20254,925.004,925.004,780.004,790.004,790.00-1.74%73,165
Nov 18, 20254,995.004,995.004,865.004,875.004,875.00-2.40%50,152
Nov 17, 20254,910.005,010.004,850.004,995.004,995.002.25%75,043
Nov 14, 20254,865.004,980.004,865.004,885.004,885.00-2.10%52,857
Nov 13, 20254,910.005,050.004,895.004,990.004,990.000.30%60,716
Nov 12, 20254,820.004,995.004,820.004,975.004,975.002.37%45,514
Nov 11, 20254,960.005,040.004,830.004,860.004,860.00-2.02%70,393
Nov 10, 20254,920.004,990.004,870.004,960.004,960.001.12%50,065
Nov 7, 20254,910.004,920.004,750.004,905.004,905.00-0.30%53,679
Nov 6, 20254,920.004,990.004,855.004,920.004,920.000.20%61,195
Nov 5, 20254,995.005,000.004,740.004,910.004,910.00-1.70%122,070
Nov 4, 20254,980.005,080.004,955.004,995.004,995.000.40%106,869
Nov 3, 20255,100.005,180.004,970.004,975.004,975.00-3.21%193,618
Oct 31, 20255,100.005,170.005,060.005,140.005,140.000.39%89,436
Oct 30, 20255,300.005,300.005,100.005,120.005,120.00-2.85%192,305
Oct 29, 20255,310.005,320.005,260.005,270.005,270.00-0.75%111,276
Oct 28, 20255,320.005,370.005,250.005,310.005,310.00-0.19%64,648
Oct 27, 20255,310.005,380.005,300.005,320.005,320.000.38%78,335
Oct 24, 20255,290.005,320.005,270.005,300.005,300.000.57%70,574
Oct 23, 20255,320.005,340.005,250.005,270.005,270.00-0.94%52,421
Oct 22, 20255,280.005,330.005,250.005,320.005,320.000.95%79,373
Oct 21, 20255,320.005,440.005,270.005,270.005,270.00-0.94%108,191
Oct 20, 20255,290.005,360.005,250.005,320.005,320.000.76%112,168
Oct 17, 20255,360.005,400.005,270.005,280.005,280.00-1.49%108,924
Oct 16, 20255,400.005,450.005,340.005,360.005,360.00-0.92%84,234
Oct 15, 20255,360.005,420.005,360.005,410.005,410.000.93%55,741
Oct 14, 20255,370.005,420.005,280.005,360.005,360.000.19%106,685
Oct 13, 20255,270.005,360.005,210.005,350.005,350.000.19%107,439
Oct 10, 20255,310.005,360.005,290.005,340.005,340.000.56%146,033
Oct 2, 20255,240.005,350.005,240.005,310.005,310.000.95%251,187
Oct 1, 20255,250.005,950.005,210.005,260.005,260.000.57%2,806,383
Sep 30, 20255,280.005,320.005,200.005,230.005,230.00-0.95%84,024
Sep 29, 20255,220.005,350.005,220.005,280.005,280.001.15%74,088
Sep 26, 20255,370.005,380.005,190.005,220.005,220.00-2.79%156,470
Sep 25, 20255,380.005,420.005,330.005,370.005,370.000.37%58,896
Sep 24, 20255,390.005,440.005,320.005,350.005,350.00-1.11%128,441
Sep 23, 20255,490.005,490.005,400.005,410.005,410.00-1.64%132,654
Sep 22, 20255,500.005,550.005,470.005,500.005,500.00-89,756
Sep 19, 20255,570.005,580.005,500.005,500.005,500.00-1.61%93,650
Sep 18, 20255,560.005,610.005,540.005,590.005,590.000.90%99,704
Sep 17, 20255,550.005,570.005,510.005,540.005,540.00-0.54%76,703
Sep 16, 20255,550.005,610.005,540.005,570.005,570.000.36%118,211
Sep 15, 20255,630.005,630.005,530.005,550.005,550.00-0.72%123,983
Sep 12, 20255,560.005,600.005,550.005,590.005,590.000.54%160,442
Sep 11, 20255,560.005,600.005,520.005,560.005,560.000.18%131,748
Sep 10, 20255,510.005,560.005,500.005,550.005,550.000.73%125,196
Sep 9, 20255,520.005,560.005,480.005,510.005,510.00-0.36%137,440
Sep 8, 20255,520.005,560.005,470.005,530.005,530.000.36%151,476
Sep 5, 20255,500.005,610.005,480.005,510.005,510.000.36%181,310
Sep 4, 20255,500.005,590.005,470.005,490.005,490.00-0.18%430,402
Sep 3, 20255,520.005,750.005,460.005,500.005,500.000.92%1,126,831
Sep 2, 20255,600.005,620.005,430.005,450.005,450.00-2.50%555,361
Sep 1, 20255,350.006,670.005,340.005,590.005,590.003.71%7,736,046
Aug 29, 20255,380.005,430.005,340.005,390.005,390.000.19%48,102
Aug 28, 20255,430.005,430.005,370.005,380.005,380.00-1.10%63,310
Aug 27, 20255,580.005,580.005,400.005,440.005,440.00-1.63%61,810
Aug 26, 20255,580.005,590.005,510.005,530.005,530.00-0.90%30,018
Aug 25, 20255,550.005,600.005,520.005,580.005,580.000.90%26,388
Aug 22, 20255,610.005,630.005,500.005,530.005,530.00-1.43%46,630
Aug 21, 20255,480.005,650.005,480.005,610.005,610.001.45%58,983
Aug 20, 20255,520.005,600.005,470.005,530.005,530.00-1.43%83,006
Aug 19, 20255,680.005,730.005,600.005,610.005,610.00-1.58%72,553
Aug 18, 20255,840.005,840.005,700.005,700.005,700.00-2.40%86,243
Aug 14, 20255,890.005,950.005,840.005,840.005,840.00-0.85%36,300
Aug 13, 20255,920.005,920.005,820.005,890.005,890.000.51%32,112
Aug 12, 20255,830.005,920.005,830.005,860.005,860.00-0.85%59,612
Aug 11, 20255,930.005,950.005,880.005,910.005,910.000.34%38,506
Aug 8, 20255,910.005,930.005,850.005,890.005,890.00-46,667
Aug 7, 20255,840.005,900.005,830.005,890.005,890.001.03%57,233
Aug 6, 20255,820.005,890.005,770.005,830.005,830.000.52%34,068
Aug 5, 20255,750.005,950.005,750.005,800.005,800.000.87%44,811
Aug 4, 20255,750.005,840.005,710.005,750.005,750.00-23,131
Aug 1, 20255,880.005,880.005,720.005,750.005,750.00-2.21%117,831
Jul 31, 20255,920.005,930.005,850.005,880.005,880.000.17%59,249
Jul 30, 20255,970.005,980.005,870.005,870.005,870.00-1.01%77,911
Jul 29, 20255,910.005,960.005,860.005,930.005,930.00-0.17%80,254
Jul 28, 20255,980.005,980.005,920.005,940.005,940.00-0.17%43,775
Jul 25, 20256,000.006,000.005,950.005,950.005,950.00-0.50%71,755
Jul 24, 20255,990.006,040.005,950.005,980.005,980.00-0.17%83,370
Jul 23, 20256,010.006,040.005,950.005,990.005,990.00-0.17%95,330
Jul 22, 20256,100.006,120.005,970.006,000.006,000.00-1.64%117,456
Jul 21, 20256,000.006,120.006,000.006,100.006,100.000.83%73,279
Jul 18, 20255,990.006,050.005,990.006,050.006,050.000.33%80,101
Jul 17, 20256,040.006,040.005,960.006,030.006,030.000.33%50,687
Jul 16, 20256,030.006,050.005,970.006,010.006,010.00-0.83%62,698
Jul 15, 20256,020.006,060.005,990.006,060.006,060.000.66%61,705
Jul 14, 20256,110.006,110.005,990.006,020.006,020.00-0.66%89,273
Jul 11, 20256,100.006,130.006,050.006,060.006,060.00-0.16%48,498