Skip to main content
Duksung Co., Ltd. (KRX:004830)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,020.00
+140.00 (2.87%)
Last updated: Apr 29, 2026, 2:15 PM KST

Duksung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,890.005,030.004,830.005,010.005,010.002.66%195,206
Apr 28, 20264,870.004,900.004,835.004,880.004,880.000.21%125,858
Apr 27, 20264,915.004,950.004,810.004,870.004,870.00-0.92%137,550
Apr 24, 20264,895.004,975.004,895.004,915.004,915.000.10%97,225
Apr 23, 20265,000.005,000.004,845.004,910.004,910.00-0.61%215,874
Apr 22, 20264,975.005,000.004,880.004,940.004,940.00-0.70%222,790
Apr 21, 20265,010.005,100.004,960.004,975.004,975.00-0.70%155,748
Apr 20, 20265,070.005,080.004,935.005,010.005,010.000.91%177,308
Apr 17, 20265,070.005,080.004,940.004,965.004,965.00-0.50%205,771
Apr 16, 20265,200.005,350.004,980.004,990.004,990.00-1.38%986,937
Apr 15, 20264,720.005,310.004,695.005,060.005,060.007.77%1,743,078
Apr 14, 20264,665.004,745.004,660.004,695.004,695.000.64%98,923
Apr 13, 20264,520.004,680.004,440.004,665.004,665.002.08%118,375
Apr 10, 20264,405.004,645.004,405.004,570.004,570.004.22%180,405
Apr 9, 20264,475.004,480.004,345.004,385.004,385.00-1.24%63,696
Apr 8, 20264,415.004,450.004,355.004,440.004,440.002.19%73,889
Apr 7, 20264,390.004,390.004,295.004,345.004,345.000.35%51,891
Apr 6, 20264,320.004,440.004,300.004,330.004,330.00-0.69%73,675
Apr 3, 20264,295.004,380.004,280.004,360.004,360.001.63%61,473
Apr 2, 20264,380.004,435.004,180.004,290.004,290.00-2.17%150,067
Apr 1, 20264,290.004,410.004,290.004,385.004,385.002.81%48,541
Mar 31, 20264,330.004,395.004,235.004,265.004,265.00-1.50%63,458
Mar 30, 20264,320.004,400.004,290.004,330.004,330.00-1.70%57,538
Mar 27, 20264,380.004,470.004,320.004,405.004,405.00-0.23%63,059
Mar 26, 20264,555.004,555.004,415.004,415.004,415.00-3.07%71,474
Mar 25, 20264,475.004,565.004,440.004,555.004,555.001.90%87,872
Mar 24, 20264,435.004,515.004,360.004,470.004,470.001.71%46,350
Mar 23, 20264,560.004,630.004,320.004,395.004,395.00-3.62%130,359
Mar 20, 20264,510.004,605.004,505.004,560.004,560.001.11%76,742
Mar 19, 20264,555.004,585.004,495.004,510.004,510.00-1.96%66,876
Mar 18, 20264,615.004,680.004,595.004,600.004,600.00-1.08%62,469
Mar 17, 20264,640.004,700.004,570.004,650.004,650.000.65%51,567
Mar 16, 20264,740.004,830.004,550.004,620.004,620.00-2.53%131,531
Mar 13, 20264,615.004,790.004,510.004,740.004,740.002.16%103,843
Mar 12, 20264,675.004,705.004,600.004,640.004,640.00-0.22%65,488
Mar 11, 20264,490.004,685.004,475.004,650.004,650.004.49%149,556
Mar 10, 20264,500.004,565.004,440.004,450.004,450.00-0.11%89,475
Mar 9, 20264,575.004,575.004,260.004,455.004,455.00-3.68%91,514
Mar 6, 20264,555.004,640.004,430.004,625.004,625.001.76%69,494
Mar 5, 20264,355.004,595.004,350.004,545.004,545.007.45%360,266
Mar 4, 20264,575.004,675.004,230.004,230.004,230.00-11.51%386,882
Mar 3, 20264,890.004,935.004,720.004,780.004,780.00-3.34%183,173
Feb 27, 20264,995.005,000.004,880.004,945.004,945.00-1.30%191,432
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%222,630
Feb 24, 20265,030.005,150.005,020.005,120.005,120.001.79%151,521
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%369,972
Feb 12, 20265,060.005,440.005,000.005,180.005,180.002.78%1,730,170
Feb 11, 20264,895.005,500.004,880.005,040.005,040.003.07%2,150,922
Feb 10, 20264,865.004,905.004,850.004,890.004,890.000.51%65,688
Feb 9, 20264,795.004,910.004,760.004,865.004,865.001.46%107,064
Feb 6, 20264,770.004,795.004,600.004,795.004,795.000.10%88,293
Feb 5, 20264,800.004,870.004,760.004,790.004,790.00-0.73%81,029
Feb 4, 20264,740.004,835.004,740.004,825.004,825.001.79%96,377
Feb 3, 20264,670.004,755.004,635.004,740.004,740.001.94%87,976
Feb 2, 20264,780.004,780.004,500.004,650.004,650.00-2.72%132,693
Jan 30, 20264,865.004,875.004,750.004,780.004,780.00-1.85%117,900
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%112,955
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%178,445
Jan 22, 20264,700.005,140.004,700.004,910.004,910.004.80%913,062
Jan 21, 20264,750.004,750.004,600.004,685.004,685.00-1.68%79,440
Jan 20, 20264,610.004,775.004,570.004,765.004,765.003.36%123,914
Jan 19, 20264,580.004,670.004,550.004,610.004,610.000.66%100,295
Jan 16, 20264,695.004,710.004,570.004,580.004,580.00-1.93%169,342
Jan 15, 20264,700.004,710.004,645.004,670.004,670.00-0.74%68,325
Jan 14, 20264,700.004,765.004,620.004,705.004,705.000.21%108,426
Jan 13, 20264,715.004,770.004,645.004,695.004,695.00-0.11%109,377
Jan 12, 20264,605.004,740.004,605.004,700.004,700.002.17%97,326
Jan 9, 20264,600.004,635.004,555.004,600.004,600.000.55%32,398
Jan 8, 20264,700.004,700.004,555.004,575.004,575.00-1.93%55,546
Jan 7, 20264,800.004,805.004,605.004,665.004,665.00-2.81%155,539
Jan 6, 20264,855.004,885.004,775.004,800.004,800.00-1.13%111,581
Jan 5, 20264,855.004,915.004,850.004,855.004,855.00-0.41%80,308
Jan 2, 20264,860.004,915.004,825.004,875.004,875.00-52,639
Dec 30, 20254,875.004,905.004,820.004,875.004,875.00-28,199
Dec 29, 20254,800.004,885.004,770.004,875.004,875.000.52%70,497
Dec 26, 20254,945.004,990.004,845.004,850.004,735.00-2.02%104,909
Dec 24, 20255,020.005,020.004,940.004,950.004,832.63-0.10%59,028
Dec 23, 20255,040.005,050.004,945.004,955.004,837.51-1.49%70,966
Dec 22, 20255,050.005,080.005,020.005,030.004,910.73-0.20%77,480
Dec 19, 20254,910.005,130.004,910.005,040.004,920.493.07%122,859
Dec 18, 20254,950.004,970.004,880.004,890.004,774.05-1.61%85,105
Dec 17, 20254,965.005,020.004,960.004,970.004,852.150.10%62,439
Dec 16, 20255,080.005,100.004,945.004,965.004,847.27-1.49%107,465
Dec 15, 20255,010.005,070.004,980.005,040.004,920.49-0.40%54,295
Dec 12, 20255,000.005,080.005,000.005,060.004,940.020.40%58,544
Dec 11, 20254,980.005,060.004,975.005,040.004,920.491.20%90,850
Dec 10, 20255,060.005,090.004,970.004,980.004,861.92-1.39%129,002
Dec 9, 20255,130.005,150.005,000.005,050.004,930.26-2.13%196,261
Dec 8, 20255,040.005,600.005,040.005,160.005,037.653.61%2,362,691
Dec 5, 20254,950.004,980.004,880.004,980.004,861.921.22%46,356
Dec 4, 20255,030.005,030.004,855.004,920.004,803.34-1.60%53,640
Dec 3, 20254,980.005,050.004,980.005,000.004,881.44-0.40%44,243
Dec 2, 20255,020.005,040.004,975.005,020.004,900.97-0.20%37,014