Ducksung Co., Ltd. 004830
KRX · South Korea · Process Industries
KRW 3,325.00+40.00 (+1.22%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,325.00 | +1.22% | KRW 3,320.00 | KRW 3,340.00 | KRW 3,270.00 | 18.13K |
| 2026-10-01 | KRW 3,285.00 | +1.55% | KRW 3,240.00 | KRW 3,300.00 | KRW 3,215.00 | 13.00K |
| 2026-09-30 | KRW 3,235.00 | +0.31% | KRW 3,215.00 | KRW 3,295.00 | KRW 3,215.00 | 13.81K |
| 2026-09-29 | KRW 3,225.00 | -1.98% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,205.00 | 14.22K |
| 2026-09-28 | KRW 3,290.00 | +1.23% | KRW 3,250.00 | KRW 3,315.00 | KRW 3,225.00 | 12.20K |
| 2026-09-23 | KRW 3,250.00 | +0.31% | KRW 3,270.00 | KRW 3,290.00 | KRW 3,210.00 | 20.94K |
| 2026-09-22 | KRW 3,240.00 | -0.31% | KRW 3,240.00 | KRW 3,300.00 | KRW 3,240.00 | 19.32K |
| 2026-09-21 | KRW 3,250.00 | -0.61% | KRW 3,270.00 | KRW 3,300.00 | KRW 3,250.00 | 18.82K |
| 2026-09-18 | KRW 3,270.00 | +0.46% | KRW 3,265.00 | KRW 3,350.00 | KRW 3,255.00 | 28.57K |
| 2026-09-17 | KRW 3,255.00 | +0.31% | KRW 3,275.00 | KRW 3,300.00 | KRW 3,215.00 | 16.10K |
| 2026-09-16 | KRW 3,245.00 | -0.61% | KRW 3,310.00 | KRW 3,310.00 | KRW 3,215.00 | 26.85K |
| 2026-09-15 | KRW 3,265.00 | -0.91% | KRW 3,270.00 | KRW 3,315.00 | KRW 3,260.00 | 34.73K |
| 2026-09-14 | KRW 3,295.00 | -1.20% | KRW 3,335.00 | KRW 3,340.00 | KRW 3,275.00 | 37.02K |
| 2026-09-11 | KRW 3,335.00 | -0.15% | KRW 3,295.00 | KRW 3,365.00 | KRW 3,290.00 | 26.31K |
| 2026-09-10 | KRW 3,340.00 | +0.60% | KRW 3,320.00 | KRW 3,355.00 | KRW 3,280.00 | 23.74K |
| 2026-09-09 | KRW 3,320.00 | -0.75% | KRW 3,345.00 | KRW 3,395.00 | KRW 3,315.00 | 45.95K |
| 2026-09-08 | KRW 3,345.00 | -0.59% | KRW 3,350.00 | KRW 3,395.00 | KRW 3,335.00 | 37.49K |
| 2026-09-07 | KRW 3,365.00 | +1.36% | KRW 3,320.00 | KRW 3,550.00 | KRW 3,315.00 | 134.36K |
| 2026-09-04 | KRW 3,320.00 | +1.68% | KRW 3,275.00 | KRW 3,335.00 | KRW 3,250.00 | 22.69K |
| 2026-09-03 | KRW 3,265.00 | -1.36% | KRW 3,310.00 | KRW 3,375.00 | KRW 3,245.00 | 40.74K |
| 2026-09-02 | KRW 3,310.00 | -2.65% | KRW 3,345.00 | KRW 3,415.00 | KRW 3,300.00 | 43.36K |
| 2026-09-01 | KRW 3,400.00 | +0.29% | KRW 3,365.00 | KRW 3,410.00 | KRW 3,335.00 | 27.98K |
| 2026-08-31 | KRW 3,390.00 | +0.59% | KRW 3,345.00 | KRW 3,390.00 | KRW 3,275.00 | 37.15K |
| 2026-08-28 | KRW 3,370.00 | +1.35% | KRW 3,300.00 | KRW 3,380.00 | KRW 3,300.00 | 36.95K |
| 2026-08-27 | KRW 3,325.00 | -0.30% | KRW 3,345.00 | KRW 3,360.00 | KRW 3,305.00 | 20.25K |
| 2026-08-26 | KRW 3,335.00 | +1.21% | KRW 3,300.00 | KRW 3,335.00 | KRW 3,265.00 | 23.46K |
| 2026-08-25 | KRW 3,295.00 | +1.85% | KRW 3,200.00 | KRW 3,345.00 | KRW 3,145.00 | 45.27K |
| 2026-08-24 | KRW 3,235.00 | +1.09% | KRW 3,205.00 | KRW 3,260.00 | KRW 3,200.00 | 30.02K |
| 2026-08-21 | KRW 3,200.00 | -3.03% | KRW 3,265.00 | KRW 3,305.00 | KRW 3,180.00 | 74.19K |
| 2026-08-20 | KRW 3,300.00 | -2.37% | KRW 3,400.00 | KRW 3,415.00 | KRW 3,275.00 | 123.76K |
| 2026-08-19 | KRW 3,380.00 | -0.88% | KRW 3,355.00 | KRW 3,480.00 | KRW 3,320.00 | 154.22K |
| 2026-08-18 | KRW 3,410.00 | +1.04% | KRW 3,375.00 | KRW 3,970.00 | KRW 3,290.00 | 1.94M |
| 2026-08-14 | KRW 3,375.00 | +1.50% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,300.00 | 41.93K |
| 2026-08-13 | KRW 3,325.00 | -2.64% | KRW 3,460.00 | KRW 3,465.00 | KRW 3,320.00 | 52.15K |
| 2026-08-12 | KRW 3,415.00 | -0.29% | KRW 3,425.00 | KRW 3,480.00 | KRW 3,370.00 | 33.99K |
| 2026-08-11 | KRW 3,425.00 | +1.03% | KRW 3,390.00 | KRW 3,450.00 | KRW 3,390.00 | 60.04K |
| 2026-08-10 | KRW 3,390.00 | +2.73% | KRW 3,310.00 | KRW 3,410.00 | KRW 3,300.00 | 89.49K |
| 2026-08-07 | KRW 3,300.00 | +0.61% | KRW 3,265.00 | KRW 3,330.00 | KRW 3,255.00 | 42.31K |
| 2026-08-06 | KRW 3,280.00 | +0.31% | KRW 3,265.00 | KRW 3,315.00 | KRW 3,240.00 | 28.57K |
| 2026-08-05 | KRW 3,270.00 | +1.55% | KRW 3,230.00 | KRW 3,305.00 | KRW 3,230.00 | 45.83K |
| 2026-08-04 | KRW 3,220.00 | +2.55% | KRW 3,140.00 | KRW 3,230.00 | KRW 3,130.00 | 52.99K |
| 2026-08-03 | KRW 3,140.00 | +1.13% | KRW 3,100.00 | KRW 3,225.00 | KRW 3,055.00 | 84.81K |
| 2026-07-31 | KRW 3,105.00 | +7.07% | KRW 2,985.00 | KRW 3,120.00 | KRW 2,975.00 | 85.31K |
| 2026-07-30 | KRW 2,900.00 | +1.22% | KRW 2,720.00 | KRW 3,010.00 | KRW 2,720.00 | 103.51K |
| 2026-07-29 | KRW 2,865.00 | -7.28% | KRW 3,090.00 | KRW 3,145.00 | KRW 2,840.00 | 268.36K |
| 2026-07-28 | KRW 3,090.00 | -5.65% | KRW 3,210.00 | KRW 3,270.00 | KRW 3,070.00 | 100.04K |
| 2026-07-27 | KRW 3,275.00 | -0.61% | KRW 3,295.00 | KRW 3,375.00 | KRW 3,270.00 | 34.87K |
| 2026-07-24 | KRW 3,295.00 | -2.37% | KRW 3,330.00 | KRW 3,385.00 | KRW 3,290.00 | 38.00K |
| 2026-07-23 | KRW 3,375.00 | +3.69% | KRW 3,250.00 | KRW 3,390.00 | KRW 3,250.00 | 56.37K |
| 2026-07-22 | KRW 3,255.00 | -0.15% | KRW 3,330.00 | KRW 3,330.00 | KRW 3,225.00 | 70.36K |
| 2026-07-21 | KRW 3,260.00 | -0.46% | KRW 3,200.00 | KRW 3,305.00 | KRW 3,175.00 | 105.15K |
| 2026-07-20 | KRW 3,275.00 | -5.62% | KRW 3,440.00 | KRW 3,445.00 | KRW 3,220.00 | 171.26K |
| 2026-07-16 | KRW 3,470.00 | -2.25% | KRW 3,455.00 | KRW 3,545.00 | KRW 3,430.00 | 73.29K |
| 2026-07-15 | KRW 3,550.00 | +4.72% | KRW 3,435.00 | KRW 3,625.00 | KRW 3,435.00 | 199.81K |
| 2026-07-14 | KRW 3,390.00 | -0.88% | KRW 3,390.00 | KRW 3,440.00 | KRW 3,310.00 | 201.49K |
| 2026-07-13 | KRW 3,420.00 | +0.15% | KRW 3,420.00 | KRW 3,510.00 | KRW 3,350.00 | 161.64K |
| 2026-07-10 | KRW 3,415.00 | +1.64% | KRW 3,345.00 | KRW 3,490.00 | KRW 3,345.00 | 189.40K |
| 2026-07-09 | KRW 3,360.00 | -2.04% | KRW 3,420.00 | KRW 3,545.00 | KRW 3,315.00 | 288.26K |
| 2026-07-08 | KRW 3,430.00 | -4.19% | KRW 3,505.00 | KRW 3,825.00 | KRW 3,375.00 | 886.20K |
| 2026-07-07 | KRW 3,580.00 | +5.76% | KRW 3,305.00 | KRW 4,400.00 | KRW 3,305.00 | 6.65M |
| 2026-07-06 | KRW 3,385.00 | -0.29% | KRW 3,395.00 | KRW 3,425.00 | KRW 3,300.00 | 36.71K |
| 2026-07-03 | KRW 3,395.00 | +3.98% | KRW 3,250.00 | KRW 3,450.00 | KRW 3,185.00 | 75.19K |
| 2026-07-02 | KRW 3,265.00 | -3.97% | KRW 3,395.00 | KRW 3,410.00 | KRW 3,255.00 | 67.80K |
| 2026-07-01 | KRW 3,400.00 | +2.72% | KRW 3,290.00 | KRW 3,420.00 | KRW 3,280.00 | 25.44K |
| 2026-06-30 | KRW 3,310.00 | -2.22% | KRW 3,360.00 | KRW 3,405.00 | KRW 3,280.00 | 50.07K |
| 2026-06-29 | KRW 3,385.00 | +6.45% | KRW 3,145.00 | KRW 3,390.00 | KRW 3,145.00 | 62.44K |
| 2026-06-26 | KRW 3,180.00 | -1.40% | KRW 3,225.00 | KRW 3,225.00 | KRW 3,010.00 | 99.52K |
| 2026-06-25 | KRW 3,225.00 | +0.31% | KRW 3,215.00 | KRW 3,325.00 | KRW 3,160.00 | 35.70K |
| 2026-06-24 | KRW 3,215.00 | +0.47% | KRW 3,110.00 | KRW 3,345.00 | KRW 3,110.00 | 172.13K |
| 2026-06-23 | KRW 3,200.00 | -6.71% | KRW 3,405.00 | KRW 3,460.00 | KRW 3,200.00 | 87.23K |
| 2026-06-22 | KRW 3,430.00 | -3.52% | KRW 3,500.00 | KRW 3,555.00 | KRW 3,400.00 | 90.55K |
| 2026-06-19 | KRW 3,555.00 | -2.87% | KRW 3,665.00 | KRW 3,725.00 | KRW 3,420.00 | 49.31K |
| 2026-06-18 | KRW 3,660.00 | -1.48% | KRW 3,720.00 | KRW 3,750.00 | KRW 3,605.00 | 34.09K |
| 2026-06-17 | KRW 3,715.00 | 0.00% | KRW 3,715.00 | KRW 3,775.00 | KRW 3,670.00 | 43.85K |
| 2026-06-16 | KRW 3,715.00 | +0.54% | KRW 3,625.00 | KRW 3,740.00 | KRW 3,575.00 | 24.81K |
| 2026-06-15 | KRW 3,695.00 | 0.00% | KRW 3,730.00 | KRW 3,760.00 | KRW 3,695.00 | 32.42K |
| 2026-06-12 | KRW 3,695.00 | +2.64% | KRW 3,635.00 | KRW 3,735.00 | KRW 3,635.00 | 68.54K |
| 2026-06-11 | KRW 3,600.00 | +1.98% | KRW 3,535.00 | KRW 3,600.00 | KRW 3,455.00 | 30.25K |
| 2026-06-10 | KRW 3,530.00 | -1.26% | KRW 3,600.00 | KRW 3,615.00 | KRW 3,450.00 | 443 |
| 2026-06-09 | KRW 3,575.00 | +4.23% | KRW 3,435.00 | KRW 3,590.00 | KRW 3,435.00 | 74.38K |
| 2026-06-08 | KRW 3,430.00 | -3.92% | KRW 3,420.00 | KRW 3,665.00 | KRW 3,365.00 | 198.03K |
| 2026-06-05 | KRW 3,570.00 | -5.43% | KRW 3,730.00 | KRW 3,790.00 | KRW 3,520.00 | 177.17K |
| 2026-06-04 | KRW 3,775.00 | -4.43% | KRW 3,960.00 | KRW 4,155.00 | KRW 3,650.00 | 167.41K |
| 2026-06-02 | KRW 3,950.00 | +7.05% | KRW 3,645.00 | KRW 3,950.00 | KRW 3,545.00 | 229.08K |
| 2026-06-01 | KRW 3,690.00 | -6.11% | KRW 3,915.00 | KRW 3,915.00 | KRW 3,690.00 | 224.26K |
| 2026-05-29 | KRW 3,930.00 | -3.68% | KRW 4,140.00 | KRW 4,140.00 | KRW 3,845.00 | 161.14K |
| 2026-05-28 | KRW 4,080.00 | -1.21% | KRW 4,105.00 | KRW 4,190.00 | KRW 4,000.00 | 140.13K |
| 2026-05-27 | KRW 4,130.00 | +2.23% | KRW 4,040.00 | KRW 4,295.00 | KRW 3,930.00 | 363.26K |
| 2026-05-26 | KRW 4,040.00 | -0.86% | KRW 4,140.00 | KRW 4,190.00 | KRW 4,010.00 | 72.01K |
| 2026-05-22 | KRW 4,075.00 | +0.12% | KRW 4,110.00 | KRW 4,120.00 | KRW 4,055.00 | 78.52K |