KRX · 004830 · stock

Duksung Co., Ltd. (004830) stock price history

Every KRX trading session of Duksung Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 004830 data, free keyYear by year table

004830 adjusted close, 2000 to 2026

004830Duksung Co., Ltd.
₩3,290-35.4% over one year
20052010201520202025
₩29,014
All time high, 2021
₩5,809
52 week high, ₩2,720 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

004830 key facts

  • Duksung Co., Ltd. (004830) closed at ₩3,290 on Sep 28, 2026 on KRX.
  • 004830's all time high close is ₩29,014, set on Jun 3, 2021; its all time low close is ₩851.79 on Oct 27, 2008.
  • 004830's 52 week range is ₩2,720 to ₩5,809.
  • 004830 returned -35.4% over the year to Sep 28, 2026 and -78.6% over five years.
  • Over ten years 004830 returned -60%, -8.7% a year compounded.
  • 004830's deepest drawdown was -90.1% from Jun 3, 2021 to Jul 29, 2026.
  • DataCedar holds 6,683 daily sessions of 004830 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

004830 price chart, 2000 to 2026

004830 adjusted close, Jan 4, 2000 to Sep 28, 2026₩958.26₩2,847₩8,460₩25,139200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

004830 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months+3.5%
6 months-25.3%
Year to date-32.5%
1 year-35.4%
3 years-46.2%
5 years-78.6%
10 years-59.6%
Since Jan 4, 2000+28.8%
Compound annual growth, 26.7 years+1.0%

004830 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩29,014 on Jun 3, 2021
All time low close
₩851.79 on Oct 27, 2008
52 week high
₩5,809 on Oct 1, 2025
52 week low
₩2,720 on Jul 30, 2026
Deepest drawdown
-90.1% from Jun 3, 2021 to Jul 29, 2026, not yet recovered
Best single session
+30.0% on Nov 11, 2020
Worst single session
-30.0% on Aug 21, 2023
Volatility, 1 year annualised
38.5%
Sessions closing higher, 1 year
46%
Best calendar year
2015, +261%
Worst calendar year
2022, -67%

004830 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩4,860₩5,500₩2,720₩3,290-32.5%35.3M181
2025₩6,473₩8,943₩4,628₩4,875-25.7%110.7M241
2024₩7,559₩13,763₩5,530₩6,561-13.2%406.9M244
2023₩4,757₩14,152₩3,227₩7,559+58.1%572.7M245
2022₩14,314₩16,827₩3,929₩4,781-66.6%122.3M244
2021₩7,684₩31,046₩5,670₩14,314+92.9%617.4M248
2020₩2,730₩10,903₩1,499₩7,419+170.3%664.4M248
2019₩3,267₩4,401₩2,530₩2,745-16.0%98.2M246
2018₩3,415₩4,918₩2,227₩3,267-4.5%46.6M244
2017₩5,934₩6,137₩3,059₩3,420-42.1%29.6M241
2016₩8,033₩11,725₩4,410₩5,906-26.3%54M246
2015₩2,234₩14,208₩2,161₩8,015+261.0%95.2M249
2014₩2,560₩3,093₩2,094₩2,220-13.7%15.6M245
2013₩2,864₩4,793₩2,295₩2,573-8.9%53.7M247
2012₩1,617₩3,207₩1,552₩2,824+77.1%85.7M248
2011₩2,218₩3,537₩1,264₩1,595-27.8%66.2M248
2010₩2,099₩4,053₩1,946₩2,209+6.6%89.5M251
2009₩1,106₩2,149₩977.05₩2,073+87.5%9.2M253
2008₩2,498₩2,654₩728.93₩1,106-55.7%13.7M257
2007₩2,978₩4,032₩2,197₩2,498-16.6%22M246
2006₩4,572₩5,397₩2,678₩2,994-34.3%15.9M248
2005₩3,191₩6,333₩2,925₩4,556+44.2%59.4M259
2004₩4,009₩4,685₩2,116₩3,158-21.2%46.5M262
2003₩1,743₩4,802₩1,561₩4,009+130.0%48.5M261
2002₩1,934₩3,635₩1,624₩1,743-9.9%78.6M261
2001₩2,219₩3,806₩1,285₩1,934-12.9%85.7M261
2000₩2,411₩6,174₩1,671₩2,219n/a133M259

004830 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩3,290-2.9%
August 2026₩3,390+9.2%
July 2026₩3,105-6.2%
June 2026₩3,310-15.8%
May 2026₩3,930-20.7%
April 2026₩4,955+16.2%
March 2026₩4,265-13.8%
February 2026₩4,945+3.5%
January 2026₩4,780-1.9%
December 2025₩4,875-0.1%
November 2025₩4,881-2.7%
October 2025₩5,018-1.7%

About the 004830 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/004830/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

004830 share price history

Start with any symbol.

Start free