Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 1,590.00 | 1,606.00 | 1,583.00 | 1,603.00 | 7,789.30 | 20,943 |
| 2024-07-10 | 1,580.00 | 1,589.00 | 1,576.00 | 1,582.00 | 7,687.25 | 15,131 |
| 2024-07-09 | 1,592.00 | 1,592.00 | 1,575.00 | 1,579.00 | 7,672.68 | 21,133 |
| 2024-07-08 | 1,574.00 | 1,579.00 | 1,571.00 | 1,577.00 | 7,662.96 | 14,041 |
| 2024-07-05 | 1,598.00 | 1,598.00 | 1,572.00 | 1,572.00 | 7,638.66 | 21,988 |
| 2024-07-04 | 1,607.00 | 1,615.00 | 1,576.00 | 1,582.00 | 7,687.25 | 8,344 |
| 2024-07-03 | 1,597.00 | 1,610.00 | 1,579.00 | 1,592.00 | 7,735.85 | 17,019 |
| 2024-07-02 | 1,623.00 | 1,623.00 | 1,576.00 | 1,597.00 | 7,760.14 | 20,156 |
| 2024-07-01 | 1,588.00 | 1,640.00 | 1,579.00 | 1,607.00 | 7,808.73 | 31,018 |
| 2024-06-28 | 1,588.00 | 1,588.00 | 1,578.00 | 1,583.00 | 7,692.11 | 13,525 |
| 2024-06-27 | 1,600.00 | 1,604.00 | 1,586.00 | 1,588.00 | 7,716.41 | 14,708 |
| 2024-06-26 | 1,581.00 | 1,606.00 | 1,581.00 | 1,600.00 | 7,774.72 | 30,269 |
| 2024-06-25 | 1,574.00 | 1,585.00 | 1,574.00 | 1,585.00 | 7,701.83 | 16,768 |
| 2024-06-24 | 1,605.00 | 1,614.00 | 1,575.00 | 1,580.00 | 7,677.53 | 33,541 |
| 2024-06-21 | 1,610.00 | 1,629.00 | 1,607.00 | 1,607.00 | 7,808.73 | 45,502 |
| 2024-06-20 | 1,630.00 | 1,640.00 | 1,627.00 | 1,628.00 | 7,910.78 | 13,559 |
| 2024-06-19 | 1,643.00 | 1,654.00 | 1,628.00 | 1,632.00 | 7,930.21 | 26,977 |
| 2024-06-18 | 1,650.00 | 1,654.00 | 1,643.00 | 1,644.00 | 7,988.52 | 13,542 |
| 2024-06-17 | 1,649.00 | 1,664.00 | 1,643.00 | 1,654.00 | 8,037.12 | 21,965 |
| 2024-06-14 | 1,660.00 | 1,665.00 | 1,649.00 | 1,654.00 | 8,037.12 | 17,447 |
| 2024-06-13 | 1,667.00 | 1,672.00 | 1,651.00 | 1,656.00 | 8,046.83 | 27,677 |
| 2024-06-12 | 1,660.00 | 1,673.00 | 1,658.00 | 1,665.00 | 8,090.57 | 8,836 |
| 2024-06-11 | 1,657.00 | 1,683.00 | 1,657.00 | 1,662.00 | 8,075.99 | 13,194 |
| 2024-06-10 | 1,675.00 | 1,675.00 | 1,653.00 | 1,668.00 | 8,105.14 | 23,919 |
| 2024-06-07 | 1,675.00 | 1,680.00 | 1,670.00 | 1,673.00 | 8,129.44 | 13,628 |
| 2024-06-05 | 1,670.00 | 1,679.00 | 1,654.00 | 1,666.00 | 8,095.43 | 31,369 |
| 2024-06-04 | 1,699.00 | 1,699.00 | 1,653.00 | 1,670.00 | 8,114.86 | 44,768 |
| 2024-06-03 | 1,664.00 | 1,696.00 | 1,664.00 | 1,695.00 | 8,236.34 | 40,033 |
| 2024-05-31 | 1,674.00 | 1,674.00 | 1,655.00 | 1,662.00 | 8,075.99 | 21,491 |
| 2024-05-30 | 1,683.00 | 1,683.00 | 1,659.00 | 1,675.00 | 8,139.16 | 37,910 |
| 2024-05-29 | 1,698.00 | 1,705.00 | 1,679.00 | 1,683.00 | 8,178.03 | 34,432 |
| 2024-05-28 | 1,698.00 | 1,729.00 | 1,696.00 | 1,698.00 | 8,250.92 | 26,912 |
| 2024-05-27 | 1,691.00 | 1,703.00 | 1,691.00 | 1,696.00 | 8,241.20 | 19,650 |
| 2024-05-24 | 1,710.00 | 1,710.00 | 1,694.00 | 1,697.00 | 8,246.06 | 23,537 |
| 2024-05-23 | 1,700.00 | 1,708.00 | 1,696.00 | 1,701.00 | 8,265.50 | 15,902 |
| 2024-05-22 | 1,707.00 | 1,717.00 | 1,698.00 | 1,705.00 | 8,284.93 | 36,050 |
| 2024-05-21 | 1,730.00 | 1,730.00 | 1,705.00 | 1,707.00 | 8,294.65 | 40,638 |
| 2024-05-20 | 1,741.00 | 1,750.00 | 1,717.00 | 1,729.00 | 8,401.56 | 30,856 |
| 2024-05-17 | 1,771.00 | 1,781.00 | 1,728.00 | 1,746.00 | 8,484.16 | 78,340 |
| 2024-05-16 | 1,785.00 | 1,793.00 | 1,776.00 | 1,781.00 | 8,654.23 | 25,898 |
| 2024-05-14 | 1,795.00 | 1,795.00 | 1,772.00 | 1,786.00 | 8,678.53 | 22,363 |
| 2024-05-13 | 1,796.00 | 1,800.00 | 1,781.00 | 1,786.00 | 8,678.53 | 24,088 |
| 2024-05-10 | 1,805.00 | 1,805.00 | 1,785.00 | 1,796.00 | 8,727.12 | 20,947 |
| 2024-05-09 | 1,795.00 | 1,809.00 | 1,777.00 | 1,790.00 | 8,697.97 | 31,897 |
| 2024-05-08 | 1,795.00 | 1,798.00 | 1,778.00 | 1,782.00 | 8,659.09 | 16,732 |
| 2024-05-07 | 1,781.00 | 1,800.00 | 1,772.00 | 1,784.00 | 8,668.81 | 20,606 |
| 2024-05-03 | 1,805.00 | 1,809.00 | 1,776.00 | 1,781.00 | 8,654.23 | 15,955 |
| 2024-05-02 | 1,795.00 | 1,802.00 | 1,780.00 | 1,792.00 | 8,707.69 | 14,486 |
| 2024-04-30 | 1,767.00 | 1,802.00 | 1,767.00 | 1,800.00 | 8,746.56 | 17,145 |
| 2024-04-29 | 1,776.00 | 1,792.00 | 1,766.00 | 1,786.00 | 8,678.53 | 28,681 |
| 2024-04-26 | 1,782.00 | 1,795.00 | 1,756.00 | 1,766.00 | 8,581.35 | 30,014 |
| 2024-04-25 | 1,782.00 | 1,796.00 | 1,776.00 | 1,784.00 | 8,668.81 | 24,432 |
| 2024-04-24 | 1,755.00 | 1,785.00 | 1,755.00 | 1,782.00 | 8,659.09 | 22,313 |
| 2024-04-23 | 1,773.00 | 1,783.00 | 1,753.00 | 1,755.00 | 8,527.89 | 20,410 |
| 2024-04-22 | 1,787.00 | 1,800.00 | 1,756.00 | 1,756.00 | 8,532.75 | 39,056 |
| 2024-04-19 | 1,920.00 | 1,934.00 | 1,750.00 | 1,787.00 | 8,683.39 | 281,080 |
| 2024-04-18 | 1,711.00 | 1,800.00 | 1,711.00 | 1,791.00 | 8,702.83 | 55,055 |
| 2024-04-17 | 1,730.00 | 1,750.00 | 1,721.00 | 1,728.00 | 8,396.70 | 34,491 |
| 2024-04-16 | 1,764.00 | 1,770.00 | 1,738.00 | 1,745.00 | 8,479.30 | 63,461 |
| 2024-04-15 | 1,766.00 | 1,780.00 | 1,746.00 | 1,769.00 | 8,595.92 | 33,992 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.