Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 1,766.00 | 1,780.00 | 1,746.00 | 1,769.00 | 8,595.92 | 33,992 |
| 2024-04-12 | 1,760.00 | 1,793.00 | 1,750.00 | 1,788.00 | 8,688.25 | 24,937 |
| 2024-04-11 | 1,772.00 | 1,800.00 | 1,757.00 | 1,760.00 | 8,552.19 | 45,524 |
| 2024-04-09 | 1,787.00 | 1,810.00 | 1,787.00 | 1,788.00 | 8,688.25 | 21,341 |
| 2024-04-08 | 1,832.00 | 1,850.00 | 1,790.00 | 1,799.00 | 8,741.70 | 67,059 |
| 2024-04-05 | 1,850.00 | 1,863.00 | 1,830.00 | 1,840.00 | 8,940.93 | 44,152 |
| 2024-04-04 | 1,863.00 | 1,870.00 | 1,845.00 | 1,858.00 | 9,028.39 | 41,473 |
| 2024-04-03 | 1,873.00 | 1,873.00 | 1,850.00 | 1,863.00 | 9,052.69 | 37,870 |
| 2024-04-02 | 1,875.00 | 1,887.00 | 1,868.00 | 1,868.00 | 9,076.98 | 28,545 |
| 2024-04-01 | 1,863.00 | 1,883.00 | 1,863.00 | 1,878.00 | 9,125.58 | 22,491 |
| 2024-03-29 | 1,871.00 | 1,884.00 | 1,865.00 | 1,870.00 | 9,086.70 | 27,254 |
| 2024-03-28 | 1,885.00 | 1,886.00 | 1,872.00 | 1,873.00 | 9,101.28 | 33,259 |
| 2024-03-27 | 1,871.00 | 1,890.00 | 1,858.00 | 1,875.00 | 9,111.00 | 39,380 |
| 2024-03-26 | 1,870.00 | 1,899.00 | 1,863.00 | 1,868.00 | 9,076.98 | 52,368 |
| 2024-03-25 | 1,886.00 | 1,888.00 | 1,870.00 | 1,873.00 | 9,101.28 | 39,015 |
| 2024-03-22 | 1,893.00 | 1,907.00 | 1,879.00 | 1,886.00 | 9,164.45 | 42,074 |
| 2024-03-21 | 1,888.00 | 1,904.00 | 1,888.00 | 1,892.00 | 9,193.60 | 22,780 |
| 2024-03-20 | 1,899.00 | 1,900.00 | 1,887.00 | 1,888.00 | 9,174.17 | 25,369 |
| 2024-03-19 | 1,900.00 | 1,917.00 | 1,892.00 | 1,892.00 | 9,193.60 | 57,973 |
| 2024-03-18 | 1,936.00 | 1,945.00 | 1,907.00 | 1,907.00 | 9,266.49 | 47,967 |
| 2024-03-15 | 1,977.00 | 1,980.00 | 1,929.00 | 1,940.00 | 9,426.85 | 79,093 |
| 2024-03-14 | 1,925.00 | 1,955.00 | 1,915.00 | 1,926.00 | 9,358.82 | 67,287 |
| 2024-03-13 | 1,901.00 | 1,971.00 | 1,883.00 | 1,919.00 | 9,324.80 | 167,237 |
| 2024-03-12 | 1,888.00 | 1,900.00 | 1,879.00 | 1,888.00 | 9,174.17 | 35,780 |
| 2024-03-11 | 1,880.00 | 1,910.00 | 1,880.00 | 1,890.00 | 9,183.89 | 16,037 |
| 2024-03-08 | 1,900.00 | 1,910.00 | 1,883.00 | 1,898.00 | 9,222.76 | 26,096 |
| 2024-03-07 | 1,905.00 | 1,905.00 | 1,875.00 | 1,900.00 | 9,232.48 | 30,216 |
| 2024-03-06 | 1,900.00 | 1,915.00 | 1,891.00 | 1,891.00 | 9,188.75 | 32,661 |
| 2024-03-05 | 1,925.00 | 1,925.00 | 1,896.00 | 1,900.00 | 9,232.48 | 33,141 |
| 2024-03-04 | 1,935.00 | 1,938.00 | 1,924.00 | 1,925.00 | 9,353.96 | 24,353 |
| 2024-02-29 | 1,891.00 | 1,930.00 | 1,886.00 | 1,930.00 | 9,378.25 | 37,300 |
| 2024-02-28 | 1,900.00 | 1,915.00 | 1,890.00 | 1,901.00 | 9,237.34 | 29,592 |
| 2024-02-27 | 1,911.00 | 1,950.00 | 1,901.00 | 1,905.00 | 9,256.77 | 44,189 |
| 2024-02-26 | 1,947.00 | 1,947.00 | 1,922.00 | 1,922.00 | 9,339.38 | 35,495 |
| 2024-02-23 | 1,975.00 | 1,975.00 | 1,931.00 | 1,935.00 | 9,402.55 | 71,748 |
| 2024-02-22 | 1,973.00 | 1,976.00 | 1,958.00 | 1,970.00 | 9,572.62 | 49,831 |
| 2024-02-21 | 1,973.00 | 1,988.00 | 1,951.00 | 1,969.00 | 9,567.76 | 50,661 |
| 2024-02-20 | 1,984.00 | 1,995.00 | 1,975.00 | 1,975.00 | 9,596.92 | 34,838 |
| 2024-02-19 | 2,020.00 | 2,020.00 | 1,980.00 | 1,983.00 | 9,635.79 | 42,947 |
| 2024-02-16 | 1,975.00 | 2,020.00 | 1,972.00 | 2,020.00 | 9,815.58 | 61,072 |
| 2024-02-15 | 2,005.00 | 2,020.00 | 1,975.00 | 1,975.00 | 9,596.92 | 59,775 |
| 2024-02-14 | 1,999.00 | 2,015.00 | 1,988.00 | 2,015.00 | 9,791.29 | 53,016 |
| 2024-02-13 | 1,962.00 | 2,035.00 | 1,962.00 | 2,015.00 | 9,791.29 | 128,605 |
| 2024-02-08 | 1,955.00 | 1,957.00 | 1,945.00 | 1,949.00 | 9,470.58 | 20,769 |
| 2024-02-07 | 1,928.00 | 1,950.00 | 1,926.00 | 1,949.00 | 9,470.58 | 27,298 |
| 2024-02-06 | 1,914.00 | 1,940.00 | 1,914.00 | 1,928.00 | 9,368.54 | 25,384 |
| 2024-02-05 | 1,920.00 | 2,020.00 | 1,860.00 | 1,930.00 | 9,378.25 | 125,433 |
| 2024-02-02 | 1,905.00 | 1,927.00 | 1,893.00 | 1,911.00 | 9,285.93 | 37,840 |
| 2024-02-01 | 1,871.00 | 1,906.00 | 1,870.00 | 1,904.00 | 9,251.92 | 28,407 |
| 2024-01-31 | 1,869.00 | 1,895.00 | 1,865.00 | 1,888.00 | 9,174.17 | 29,445 |
| 2024-01-30 | 1,911.00 | 1,917.00 | 1,885.00 | 1,885.00 | 9,159.59 | 22,352 |
| 2024-01-29 | 1,885.00 | 1,921.00 | 1,879.00 | 1,897.00 | 9,217.90 | 37,301 |
| 2024-01-26 | 1,860.00 | 1,890.00 | 1,859.00 | 1,882.00 | 9,145.01 | 18,377 |
| 2024-01-25 | 1,871.00 | 1,879.00 | 1,859.00 | 1,865.00 | 9,062.41 | 30,036 |
| 2024-01-24 | 1,892.00 | 1,895.00 | 1,869.00 | 1,875.00 | 9,111.00 | 46,929 |
| 2024-01-23 | 1,896.00 | 1,913.00 | 1,885.00 | 1,892.00 | 9,193.60 | 53,502 |
| 2024-01-22 | 1,913.00 | 1,927.00 | 1,890.00 | 1,896.00 | 9,213.04 | 43,833 |
| 2024-01-19 | 1,920.00 | 1,938.00 | 1,901.00 | 1,910.00 | 9,281.07 | 26,213 |
| 2024-01-18 | 1,891.00 | 1,920.00 | 1,885.00 | 1,897.00 | 9,217.90 | 27,430 |
| 2024-01-17 | 1,951.00 | 1,960.00 | 1,886.00 | 1,891.00 | 9,188.75 | 80,690 |
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.