Duksung Co., Ltd. (KRX:004835)
South Korea
· Delayed Price · Currency is KRW 7,290.00
+150.00 (2.10%)
Dec 5, 2025, 3:30 PM KST
Duksung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,130.00 | 7,390.00 | 7,080.00 | 7,290.00 | 7,290.00 | 2.10% | 6,778 |
| Dec 4, 2025 | 7,060.00 | 7,170.00 | 7,050.00 | 7,140.00 | 7,140.00 | 1.28% | 2,797 |
| Dec 3, 2025 | 7,100.00 | 7,150.00 | 7,030.00 | 7,050.00 | 7,050.00 | -0.56% | 2,722 |
| Dec 2, 2025 | 7,110.00 | 7,150.00 | 7,010.00 | 7,090.00 | 7,090.00 | -0.14% | 4,041 |
| Dec 1, 2025 | 7,050.00 | 7,270.00 | 7,050.00 | 7,100.00 | 7,100.00 | 0.71% | 8,046 |
| Nov 28, 2025 | 7,050.00 | 7,290.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.28% | 14,444 |
| Nov 27, 2025 | 7,170.00 | 7,170.00 | 7,020.00 | 7,030.00 | 7,030.00 | -2.90% | 6,300 |
| Nov 26, 2025 | 7,050.00 | 7,310.00 | 6,960.00 | 7,240.00 | 7,240.00 | 2.99% | 8,115 |
| Nov 25, 2025 | 7,010.00 | 7,160.00 | 7,010.00 | 7,030.00 | 7,030.00 | -0.42% | 8,801 |
| Nov 24, 2025 | 7,130.00 | 7,190.00 | 7,000.00 | 7,060.00 | 7,060.00 | -0.98% | 3,745 |
| Nov 21, 2025 | 7,100.00 | 7,210.00 | 7,050.00 | 7,130.00 | 7,130.00 | - | 6,010 |
| Nov 20, 2025 | 7,210.00 | 7,350.00 | 7,080.00 | 7,130.00 | 7,130.00 | 0.14% | 5,917 |
| Nov 19, 2025 | 7,200.00 | 7,250.00 | 7,080.00 | 7,120.00 | 7,120.00 | -1.11% | 3,965 |
| Nov 18, 2025 | 7,300.00 | 7,440.00 | 7,170.00 | 7,200.00 | 7,200.00 | -1.37% | 5,264 |
| Nov 17, 2025 | 7,250.00 | 7,500.00 | 7,140.00 | 7,300.00 | 7,300.00 | 1.81% | 14,059 |
| Nov 14, 2025 | 7,330.00 | 7,330.00 | 7,160.00 | 7,170.00 | 7,170.00 | -1.78% | 4,273 |
| Nov 13, 2025 | 7,300.00 | 7,360.00 | 7,150.00 | 7,300.00 | 7,300.00 | 0.55% | 3,281 |
| Nov 12, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,260.00 | 7,260.00 | 0.41% | 3,090 |
| Nov 11, 2025 | 7,450.00 | 7,450.00 | 7,110.00 | 7,230.00 | 7,230.00 | 0.14% | 3,900 |
| Nov 10, 2025 | 7,140.00 | 7,260.00 | 7,050.00 | 7,220.00 | 7,220.00 | 1.83% | 3,870 |
| Nov 7, 2025 | 7,310.00 | 7,320.00 | 7,070.00 | 7,090.00 | 7,090.00 | -3.14% | 5,759 |
| Nov 6, 2025 | 7,200.00 | 7,330.00 | 7,190.00 | 7,320.00 | 7,320.00 | 2.23% | 3,539 |
| Nov 5, 2025 | 7,430.00 | 7,430.00 | 7,110.00 | 7,160.00 | 7,160.00 | -3.24% | 9,726 |
| Nov 4, 2025 | 7,160.00 | 7,730.00 | 7,150.00 | 7,400.00 | 7,400.00 | 3.35% | 10,739 |
| Nov 3, 2025 | 7,250.00 | 7,390.00 | 7,110.00 | 7,160.00 | 7,160.00 | -1.24% | 10,343 |
| Oct 31, 2025 | 7,320.00 | 7,470.00 | 7,240.00 | 7,250.00 | 7,250.00 | -0.96% | 10,569 |
| Oct 30, 2025 | 7,560.00 | 7,570.00 | 7,320.00 | 7,320.00 | 7,320.00 | -3.30% | 11,355 |
| Oct 29, 2025 | 7,730.00 | 7,730.00 | 7,510.00 | 7,570.00 | 7,570.00 | -2.07% | 8,554 |
| Oct 28, 2025 | 8,080.00 | 8,080.00 | 7,450.00 | 7,730.00 | 7,730.00 | -1.78% | 11,737 |
| Oct 27, 2025 | 7,920.00 | 7,920.00 | 7,750.00 | 7,870.00 | 7,870.00 | 0.64% | 4,855 |
| Oct 24, 2025 | 7,900.00 | 8,020.00 | 7,800.00 | 7,820.00 | 7,820.00 | -0.26% | 5,430 |
| Oct 23, 2025 | 7,800.00 | 8,190.00 | 7,650.00 | 7,840.00 | 7,840.00 | 0.13% | 12,660 |
| Oct 22, 2025 | 7,660.00 | 7,830.00 | 7,500.00 | 7,830.00 | 7,830.00 | 4.26% | 10,364 |
| Oct 21, 2025 | 7,770.00 | 7,810.00 | 7,510.00 | 7,510.00 | 7,510.00 | -3.47% | 23,669 |
| Oct 20, 2025 | 8,140.00 | 8,540.00 | 7,700.00 | 7,780.00 | 7,780.00 | -4.19% | 28,694 |
| Oct 17, 2025 | 7,940.00 | 8,730.00 | 7,920.00 | 8,120.00 | 8,120.00 | 1.75% | 52,065 |
| Oct 16, 2025 | 7,850.00 | 8,060.00 | 7,600.00 | 7,980.00 | 7,980.00 | 2.57% | 27,217 |
| Oct 15, 2025 | 7,750.00 | 7,850.00 | 7,600.00 | 7,780.00 | 7,780.00 | 0.39% | 12,904 |
| Oct 14, 2025 | 7,490.00 | 7,750.00 | 7,360.00 | 7,750.00 | 7,750.00 | 5.16% | 27,751 |
| Oct 13, 2025 | 7,340.00 | 7,700.00 | 7,340.00 | 7,370.00 | 7,370.00 | -2.25% | 25,675 |
| Oct 10, 2025 | 7,500.00 | 7,670.00 | 7,420.00 | 7,540.00 | 7,540.00 | 1.34% | 58,744 |
| Oct 2, 2025 | 7,590.00 | 7,590.00 | 7,340.00 | 7,440.00 | 7,440.00 | -3.75% | 98,171 |
| Oct 1, 2025 | 7,130.00 | 9,260.00 | 6,970.00 | 7,730.00 | 7,730.00 | 8.42% | 983,415 |
| Sep 30, 2025 | 7,370.00 | 7,370.00 | 6,950.00 | 7,130.00 | 7,130.00 | -1.25% | 10,049 |
| Sep 29, 2025 | 6,840.00 | 7,430.00 | 6,790.00 | 7,220.00 | 7,220.00 | 5.25% | 28,003 |
| Sep 26, 2025 | 7,110.00 | 7,330.00 | 6,820.00 | 6,860.00 | 6,860.00 | -3.52% | 17,727 |
| Sep 25, 2025 | 7,310.00 | 7,310.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.66% | 6,321 |
| Sep 24, 2025 | 7,370.00 | 7,370.00 | 7,230.00 | 7,230.00 | 7,230.00 | -0.82% | 9,920 |
| Sep 23, 2025 | 7,340.00 | 7,380.00 | 7,250.00 | 7,290.00 | 7,290.00 | -0.41% | 5,094 |
| Sep 22, 2025 | 7,500.00 | 7,510.00 | 7,320.00 | 7,320.00 | 7,320.00 | -2.14% | 8,476 |
| Sep 19, 2025 | 7,420.00 | 7,500.00 | 7,420.00 | 7,480.00 | 7,480.00 | -0.27% | 1,700 |
| Sep 18, 2025 | 7,490.00 | 7,550.00 | 7,440.00 | 7,500.00 | 7,500.00 | 0.67% | 3,040 |
| Sep 17, 2025 | 7,480.00 | 7,530.00 | 7,390.00 | 7,450.00 | 7,450.00 | -0.13% | 4,040 |
| Sep 16, 2025 | 7,560.00 | 7,560.00 | 7,450.00 | 7,460.00 | 7,460.00 | -0.27% | 3,681 |
| Sep 15, 2025 | 7,480.00 | 7,535.00 | 7,450.00 | 7,480.00 | 7,480.00 | -0.80% | 3,804 |
| Sep 12, 2025 | 7,540.00 | 7,670.00 | 7,400.00 | 7,540.00 | 7,540.00 | - | 6,744 |
| Sep 11, 2025 | 7,490.00 | 7,540.00 | 7,430.00 | 7,540.00 | 7,540.00 | 0.94% | 2,717 |
| Sep 10, 2025 | 7,480.00 | 7,530.00 | 7,440.00 | 7,470.00 | 7,470.00 | - | 2,869 |
| Sep 9, 2025 | 7,550.00 | 7,590.00 | 7,370.00 | 7,470.00 | 7,470.00 | -0.53% | 20,241 |
| Sep 8, 2025 | 7,530.00 | 7,670.00 | 7,470.00 | 7,510.00 | 7,510.00 | 0.27% | 5,606 |
| Sep 5, 2025 | 7,500.00 | 7,580.00 | 7,470.00 | 7,490.00 | 7,490.00 | -0.13% | 11,125 |
| Sep 4, 2025 | 7,480.00 | 7,600.00 | 7,480.00 | 7,500.00 | 7,500.00 | -0.79% | 5,993 |
| Sep 3, 2025 | 7,550.00 | 7,820.00 | 7,500.00 | 7,560.00 | 7,560.00 | 0.93% | 25,267 |
| Sep 2, 2025 | 7,600.00 | 7,660.00 | 7,460.00 | 7,490.00 | 7,490.00 | -1.32% | 24,793 |
| Sep 1, 2025 | 7,880.00 | 9,190.00 | 7,500.00 | 7,590.00 | 7,590.00 | -1.43% | 332,373 |
| Aug 29, 2025 | 7,710.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.16% | 2,922 |
| Aug 28, 2025 | 7,670.00 | 7,790.00 | 7,610.00 | 7,790.00 | 7,790.00 | 1.56% | 3,158 |
| Aug 27, 2025 | 7,700.00 | 7,870.00 | 7,600.00 | 7,670.00 | 7,670.00 | 0.52% | 4,011 |
| Aug 26, 2025 | 7,730.00 | 7,730.00 | 7,590.00 | 7,630.00 | 7,630.00 | -1.04% | 5,634 |
| Aug 25, 2025 | 7,800.00 | 7,800.00 | 7,660.00 | 7,710.00 | 7,710.00 | -0.39% | 1,607 |
| Aug 22, 2025 | 7,690.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,740.00 | -0.39% | 1,191 |
| Aug 21, 2025 | 7,680.00 | 7,980.00 | 7,620.00 | 7,770.00 | 7,770.00 | 1.04% | 1,531 |
| Aug 20, 2025 | 7,700.00 | 7,700.00 | 7,530.00 | 7,690.00 | 7,690.00 | -0.65% | 3,467 |
| Aug 19, 2025 | 8,170.00 | 8,170.00 | 7,530.00 | 7,740.00 | 7,740.00 | -1.78% | 18,606 |
| Aug 18, 2025 | 7,930.00 | 7,940.00 | 7,750.00 | 7,880.00 | 7,880.00 | - | 9,436 |
| Aug 14, 2025 | 7,900.00 | 7,950.00 | 7,840.00 | 7,880.00 | 7,880.00 | -0.25% | 3,893 |
| Aug 13, 2025 | 7,950.00 | 7,950.00 | 7,830.00 | 7,900.00 | 7,900.00 | - | 5,731 |
| Aug 12, 2025 | 7,880.00 | 7,930.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.38% | 4,248 |
| Aug 11, 2025 | 7,900.00 | 8,080.00 | 7,750.00 | 7,870.00 | 7,870.00 | 0.25% | 2,227 |
| Aug 8, 2025 | 7,860.00 | 7,950.00 | 7,700.00 | 7,850.00 | 7,850.00 | -0.63% | 7,482 |
| Aug 7, 2025 | 7,860.00 | 8,080.00 | 7,740.00 | 7,900.00 | 7,900.00 | 0.38% | 4,950 |
| Aug 6, 2025 | 7,710.00 | 7,890.00 | 7,710.00 | 7,870.00 | 7,870.00 | 0.13% | 5,248 |
| Aug 5, 2025 | 7,900.00 | 7,980.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.77% | 2,163 |
| Aug 4, 2025 | 7,730.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,800.00 | -0.26% | 2,237 |
| Aug 1, 2025 | 7,910.00 | 7,920.00 | 7,740.00 | 7,820.00 | 7,820.00 | -1.26% | 4,975 |
| Jul 31, 2025 | 8,090.00 | 8,140.00 | 7,860.00 | 7,920.00 | 7,920.00 | - | 6,106 |
| Jul 30, 2025 | 7,870.00 | 8,200.00 | 7,870.00 | 7,920.00 | 7,920.00 | -0.38% | 6,502 |
| Jul 29, 2025 | 7,980.00 | 7,980.00 | 7,840.00 | 7,950.00 | 7,950.00 | -0.25% | 4,847 |
| Jul 28, 2025 | 7,840.00 | 8,100.00 | 7,800.00 | 7,970.00 | 7,970.00 | -0.62% | 9,524 |
| Jul 25, 2025 | 8,010.00 | 8,040.00 | 7,840.00 | 8,020.00 | 8,020.00 | 0.12% | 6,289 |
| Jul 24, 2025 | 8,280.00 | 8,280.00 | 7,980.00 | 8,010.00 | 8,010.00 | -2.20% | 8,311 |
| Jul 23, 2025 | 8,300.00 | 8,300.00 | 8,060.00 | 8,190.00 | 8,190.00 | -1.56% | 5,655 |
| Jul 22, 2025 | 8,160.00 | 8,390.00 | 8,020.00 | 8,320.00 | 8,320.00 | 0.36% | 9,917 |
| Jul 21, 2025 | 8,150.00 | 8,300.00 | 8,060.00 | 8,290.00 | 8,290.00 | 1.10% | 3,846 |
| Jul 18, 2025 | 8,130.00 | 8,390.00 | 8,100.00 | 8,200.00 | 8,200.00 | -0.36% | 8,731 |
| Jul 17, 2025 | 8,270.00 | 8,400.00 | 8,100.00 | 8,230.00 | 8,230.00 | -0.48% | 8,086 |
| Jul 16, 2025 | 8,390.00 | 8,390.00 | 8,110.00 | 8,270.00 | 8,270.00 | -1.43% | 6,078 |
| Jul 15, 2025 | 8,210.00 | 8,410.00 | 8,190.00 | 8,390.00 | 8,390.00 | -0.12% | 6,021 |
| Jul 14, 2025 | 8,360.00 | 8,480.00 | 8,170.00 | 8,400.00 | 8,400.00 | 0.48% | 9,911 |
| Jul 11, 2025 | 8,100.00 | 8,410.00 | 8,060.00 | 8,360.00 | 8,360.00 | 2.33% | 35,294 |