Skip to main content
Duksung Co., Ltd. (KRX:004835)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,880.00
-210.00 (-3.45%)
At close: Mar 9, 2026

Duksung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,160.006,160.005,700.005,880.005,880.00-3.45%6,320
Mar 6, 20266,150.006,150.005,810.006,090.006,090.002.18%10,048
Mar 5, 20265,910.006,190.005,740.005,960.005,960.004.93%19,559
Mar 4, 20266,380.006,380.005,660.005,680.005,680.00-11.39%33,941
Mar 3, 20266,960.006,960.006,340.006,410.006,410.00-7.90%73,970
Feb 27, 20266,980.006,980.006,830.006,960.006,960.00-7,932
Feb 26, 20267,190.007,190.006,910.006,960.006,960.00-1.97%8,945
Feb 25, 20267,200.007,270.006,970.007,100.007,100.00-1.39%16,368
Feb 24, 20266,940.007,380.006,800.007,200.007,200.005.11%25,528
Feb 23, 20267,050.007,100.006,810.006,850.006,850.00-2.56%24,739
Feb 20, 20267,080.007,130.007,010.007,030.007,030.00-1.82%14,784
Feb 19, 20267,250.007,250.007,010.007,160.007,160.00-11,685
Feb 13, 20267,260.007,590.007,030.007,160.007,160.00-3.11%29,152
Feb 12, 20267,090.007,430.007,050.007,390.007,390.004.53%43,776
Feb 11, 20266,940.007,600.006,900.007,070.007,070.001.87%88,586
Feb 10, 20266,850.006,960.006,790.006,940.006,940.001.31%2,602
Feb 9, 20266,780.006,960.006,660.006,850.006,850.001.63%7,326
Feb 6, 20266,790.006,870.006,480.006,740.006,740.00-1.03%11,296
Feb 5, 20266,750.006,940.006,750.006,810.006,810.00-1.45%5,551
Feb 4, 20266,680.007,000.006,680.006,910.006,910.001.92%12,645
Feb 3, 20266,730.006,900.006,730.006,780.006,780.00-7,278
Feb 2, 20266,880.006,950.006,530.006,780.006,780.00-1.45%15,685
Jan 30, 20266,990.006,990.006,850.006,880.006,880.00-1.57%21,169
Jan 29, 20267,000.007,090.006,900.006,990.006,990.00-0.14%9,606
Jan 28, 20267,100.007,150.006,980.007,000.007,000.00-1.41%13,074
Jan 27, 20267,090.007,200.007,000.007,100.007,100.00-1.39%10,533
Jan 26, 20267,110.007,200.007,110.007,200.007,200.001.27%9,825
Jan 23, 20267,380.007,380.007,110.007,110.007,110.00-1.25%3,891
Jan 22, 20267,100.007,230.007,100.007,200.007,200.001.41%7,054
Jan 21, 20267,180.007,180.007,000.007,100.007,100.00-2,486
Jan 20, 20266,990.007,100.006,990.007,100.007,100.001.72%6,715
Jan 19, 20266,990.006,990.006,960.006,980.006,980.00-0.14%2,241
Jan 16, 20267,100.007,100.006,980.006,990.006,990.00-0.57%4,389
Jan 15, 20267,050.007,050.006,940.007,030.007,030.00-0.28%5,225
Jan 14, 20267,070.007,100.007,020.007,050.007,050.00-0.84%4,229
Jan 13, 20267,130.007,160.007,100.007,110.007,110.000.42%2,296
Jan 12, 20267,110.007,110.007,080.007,080.007,080.00-0.14%4,081
Jan 9, 20267,170.007,170.007,070.007,090.007,090.00-3,044
Jan 8, 20267,200.007,200.007,070.007,090.007,090.00-1.53%5,766
Jan 7, 20267,290.007,300.007,050.007,200.007,200.00-0.96%16,311
Jan 6, 20267,260.007,330.007,240.007,270.007,270.00-7,565
Jan 5, 20267,350.007,360.007,270.007,270.007,270.00-1.09%6,811
Jan 2, 20267,560.007,560.007,280.007,350.007,350.00-0.41%5,237
Dec 30, 20257,400.007,400.007,270.007,380.007,380.000.27%6,041
Dec 29, 20257,390.007,430.007,350.007,360.007,360.00-0.94%6,543
Dec 26, 20257,430.007,490.007,320.007,430.007,325.00-11,352
Dec 24, 20257,500.007,560.007,400.007,430.007,325.000.13%14,080
Dec 23, 20257,590.007,590.007,410.007,420.007,315.14-1.98%7,796
Dec 22, 20257,680.007,680.007,470.007,570.007,463.02-0.79%11,002
Dec 19, 20257,750.007,750.007,520.007,630.007,522.171.06%9,024
Dec 18, 20257,490.007,820.007,260.007,550.007,443.301.07%23,536
Dec 17, 20257,380.007,600.007,380.007,470.007,364.431.63%14,026
Dec 16, 20257,360.007,520.007,300.007,350.007,246.13-10,671
Dec 15, 20257,340.007,470.007,250.007,350.007,246.13-0.27%14,462
Dec 12, 20257,370.007,500.007,280.007,370.007,265.85-13,295
Dec 11, 20257,460.007,590.007,310.007,370.007,265.85-0.27%19,536
Dec 10, 20257,450.007,590.007,350.007,390.007,285.57-0.81%31,531
Dec 9, 20257,570.007,660.007,410.007,450.007,344.72-4.36%59,084
Dec 8, 20257,550.009,460.007,460.007,790.007,679.916.86%980,871
Dec 5, 20257,130.007,390.007,080.007,290.007,186.982.10%6,913
Dec 4, 20257,060.007,170.007,050.007,140.007,039.101.28%3,102
Dec 3, 20257,100.007,150.007,030.007,050.006,950.37-0.56%2,722
Dec 2, 20257,110.007,150.007,010.007,090.006,989.80-0.14%4,041
Dec 1, 20257,050.007,270.007,050.007,100.006,999.660.71%8,046
Nov 28, 20257,050.007,290.007,000.007,050.006,950.370.28%14,444
Nov 27, 20257,170.007,170.007,020.007,030.006,930.65-2.90%6,300
Nov 26, 20257,050.007,310.006,960.007,240.007,137.692.99%8,115
Nov 25, 20257,010.007,160.007,010.007,030.006,930.65-0.42%8,801
Nov 24, 20257,130.007,190.007,000.007,060.006,960.23-0.98%3,745
Nov 21, 20257,100.007,210.007,050.007,130.007,029.24-6,012
Nov 20, 20257,210.007,350.007,080.007,130.007,029.240.14%5,917
Nov 19, 20257,200.007,250.007,080.007,120.007,019.38-1.11%3,965
Nov 18, 20257,300.007,440.007,170.007,200.007,098.25-1.37%5,264
Nov 17, 20257,250.007,500.007,140.007,300.007,196.841.81%14,059
Nov 14, 20257,330.007,330.007,160.007,170.007,068.67-1.78%4,273
Nov 13, 20257,300.007,360.007,150.007,300.007,196.840.55%3,281
Nov 12, 20257,400.007,400.007,200.007,260.007,157.400.41%3,090
Nov 11, 20257,450.007,450.007,110.007,230.007,127.830.14%3,900
Nov 10, 20257,140.007,260.007,050.007,220.007,117.971.83%3,870
Nov 7, 20257,310.007,320.007,070.007,090.006,989.80-3.14%5,759
Nov 6, 20257,200.007,330.007,190.007,320.007,216.552.23%3,539
Nov 5, 20257,430.007,430.007,110.007,160.007,058.82-3.24%9,726
Nov 4, 20257,160.007,730.007,150.007,400.007,295.423.35%10,739
Nov 3, 20257,250.007,390.007,110.007,160.007,058.82-1.24%10,343
Oct 31, 20257,320.007,470.007,240.007,250.007,147.54-0.96%10,569
Oct 30, 20257,560.007,570.007,320.007,320.007,216.55-3.30%11,355
Oct 29, 20257,730.007,730.007,510.007,570.007,463.02-2.07%8,554
Oct 28, 20258,080.008,080.007,450.007,730.007,620.76-1.78%11,737
Oct 27, 20257,920.007,920.007,750.007,870.007,758.780.64%4,855
Oct 24, 20257,900.008,020.007,800.007,820.007,709.49-0.26%5,430
Oct 23, 20257,800.008,190.007,650.007,840.007,729.210.13%12,660
Oct 22, 20257,660.007,830.007,500.007,830.007,719.354.26%10,364
Oct 21, 20257,770.007,810.007,510.007,510.007,403.87-3.47%23,669
Oct 20, 20258,140.008,540.007,700.007,780.007,670.05-4.19%28,694
Oct 17, 20257,940.008,730.007,920.008,120.008,005.251.75%52,065
Oct 16, 20257,850.008,060.007,600.007,980.007,867.232.57%27,217
Oct 15, 20257,750.007,850.007,600.007,780.007,670.050.39%12,904
Oct 14, 20257,490.007,750.007,360.007,750.007,640.485.16%27,751
Oct 13, 20257,340.007,700.007,340.007,370.007,265.85-2.25%25,675
Oct 10, 20257,500.007,670.007,420.007,540.007,433.451.34%58,744