Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 1,984.00 | 1,994.00 | 1,947.00 | 1,949.00 | 9,470.58 | 44,407 |
| 2024-01-15 | 1,990.00 | 2,005.00 | 1,977.00 | 1,984.00 | 9,640.65 | 32,798 |
| 2024-01-12 | 2,030.00 | 2,030.00 | 1,987.00 | 1,990.00 | 9,669.81 | 65,678 |
| 2024-01-11 | 2,040.00 | 2,055.00 | 2,020.00 | 2,030.00 | 9,864.17 | 60,438 |
| 2024-01-10 | 1,981.00 | 2,050.00 | 1,981.00 | 2,015.00 | 9,791.29 | 110,457 |
| 2024-01-09 | 1,984.00 | 1,991.00 | 1,976.00 | 1,988.00 | 9,660.09 | 44,274 |
| 2024-01-08 | 1,998.00 | 1,998.00 | 1,975.00 | 1,983.00 | 9,635.79 | 36,705 |
| 2024-01-05 | 1,968.00 | 1,994.00 | 1,953.00 | 1,983.00 | 9,635.79 | 38,905 |
| 2024-01-04 | 1,964.00 | 1,968.00 | 1,938.00 | 1,950.00 | 9,475.44 | 75,194 |
| 2024-01-03 | 1,985.00 | 1,995.00 | 1,961.00 | 1,964.00 | 9,543.47 | 64,639 |
| 2024-01-02 | 1,970.00 | 1,997.00 | 1,967.00 | 1,992.00 | 9,679.52 | 52,206 |
| 2023-12-28 | 1,995.00 | 1,995.00 | 1,975.00 | 1,981.00 | 9,626.07 | 50,018 |
| 2023-12-27 | 2,020.00 | 2,045.00 | 1,994.00 | 1,996.00 | 9,698.96 | 55,835 |
| 2023-12-26 | 2,015.00 | 2,060.00 | 2,010.00 | 2,035.00 | 9,742.69 | 66,035 |
| 2023-12-22 | 2,070.00 | 2,070.00 | 2,015.00 | 2,015.00 | 9,646.94 | 85,010 |
| 2023-12-21 | 2,045.00 | 2,075.00 | 2,035.00 | 2,055.00 | 9,838.45 | 61,851 |
| 2023-12-20 | 2,085.00 | 2,090.00 | 2,055.00 | 2,060.00 | 9,862.38 | 59,287 |
| 2023-12-19 | 2,075.00 | 2,090.00 | 2,050.00 | 2,080.00 | 9,958.13 | 57,603 |
| 2023-12-18 | 2,110.00 | 2,115.00 | 2,075.00 | 2,090.00 | 10,006.01 | 117,886 |
| 2023-12-15 | 2,140.00 | 2,160.00 | 2,100.00 | 2,100.00 | 10,053.89 | 112,228 |
| 2023-12-14 | 2,155.00 | 2,210.00 | 2,080.00 | 2,150.00 | 10,293.26 | 409,610 |
| 2023-12-13 | 2,085.00 | 2,140.00 | 2,060.00 | 2,140.00 | 10,245.39 | 253,394 |
| 2023-12-12 | 2,075.00 | 2,105.00 | 2,065.00 | 2,075.00 | 9,934.20 | 79,422 |
| 2023-12-11 | 2,025.00 | 2,105.00 | 2,010.00 | 2,075.00 | 9,934.20 | 158,460 |
| 2023-12-08 | 1,948.00 | 2,035.00 | 1,938.00 | 2,015.00 | 9,646.94 | 91,306 |
| 2023-12-07 | 1,955.00 | 1,978.00 | 1,932.00 | 1,942.00 | 9,297.45 | 46,322 |
| 2023-12-06 | 1,929.00 | 1,968.00 | 1,904.00 | 1,968.00 | 9,421.93 | 67,784 |
| 2023-12-05 | 1,950.00 | 1,950.00 | 1,915.00 | 1,929.00 | 9,235.21 | 57,972 |
| 2023-12-04 | 1,990.00 | 1,994.00 | 1,924.00 | 1,932.00 | 9,249.58 | 103,676 |
| 2023-12-01 | 2,000.00 | 2,005.00 | 1,986.00 | 1,992.00 | 9,536.83 | 51,687 |
| 2023-11-30 | 2,015.00 | 2,025.00 | 1,982.00 | 2,005.00 | 9,599.07 | 57,197 |
| 2023-11-29 | 2,055.00 | 2,075.00 | 1,997.00 | 2,000.00 | 9,575.13 | 168,790 |
| 2023-11-28 | 2,120.00 | 2,125.00 | 2,055.00 | 2,090.00 | 10,006.01 | 123,398 |
| 2023-11-27 | 2,105.00 | 2,135.00 | 2,075.00 | 2,120.00 | 10,149.64 | 73,592 |
| 2023-11-24 | 2,080.00 | 2,110.00 | 2,080.00 | 2,100.00 | 10,053.89 | 46,198 |
| 2023-11-23 | 2,140.00 | 2,155.00 | 2,090.00 | 2,095.00 | 10,029.95 | 130,827 |
| 2023-11-22 | 2,090.00 | 2,120.00 | 2,060.00 | 2,095.00 | 10,029.95 | 67,610 |
| 2023-11-21 | 2,070.00 | 2,115.00 | 2,060.00 | 2,100.00 | 10,053.89 | 87,761 |
| 2023-11-20 | 2,035.00 | 2,085.00 | 2,035.00 | 2,065.00 | 9,886.32 | 38,092 |
| 2023-11-17 | 2,075.00 | 2,080.00 | 2,025.00 | 2,035.00 | 9,742.69 | 49,992 |
| 2023-11-16 | 2,075.00 | 2,085.00 | 2,050.00 | 2,075.00 | 9,934.20 | 60,001 |
| 2023-11-15 | 2,030.00 | 2,080.00 | 2,030.00 | 2,055.00 | 9,838.45 | 142,304 |
| 2023-11-14 | 1,927.00 | 2,025.00 | 1,927.00 | 2,010.00 | 9,623.01 | 104,711 |
| 2023-11-13 | 1,954.00 | 1,980.00 | 1,925.00 | 1,934.00 | 9,259.15 | 37,447 |
| 2023-11-10 | 1,964.00 | 1,966.00 | 1,937.00 | 1,953.00 | 9,350.11 | 34,827 |
| 2023-11-09 | 1,984.00 | 2,005.00 | 1,955.00 | 1,984.00 | 9,498.53 | 50,993 |
| 2023-11-08 | 2,030.00 | 2,050.00 | 1,981.00 | 1,993.00 | 9,541.62 | 71,872 |
| 2023-11-07 | 2,010.00 | 2,080.00 | 1,986.00 | 2,030.00 | 9,718.76 | 121,160 |
| 2023-11-06 | 2,025.00 | 2,050.00 | 1,995.00 | 2,010.00 | 9,623.01 | 102,446 |
| 2023-11-03 | 1,965.00 | 2,035.00 | 1,959.00 | 2,015.00 | 9,646.94 | 106,600 |
| 2023-11-02 | 1,903.00 | 1,972.00 | 1,902.00 | 1,957.00 | 9,369.26 | 90,897 |
| 2023-11-01 | 1,870.00 | 1,913.00 | 1,870.00 | 1,899.00 | 9,091.59 | 41,703 |
| 2023-10-31 | 1,915.00 | 1,935.00 | 1,862.00 | 1,867.00 | 8,938.38 | 79,520 |
| 2023-10-30 | 1,890.00 | 1,930.00 | 1,859.00 | 1,914.00 | 9,163.40 | 51,922 |
| 2023-10-27 | 1,898.00 | 1,921.00 | 1,860.00 | 1,890.00 | 9,048.50 | 80,291 |
| 2023-10-26 | 1,972.00 | 2,005.00 | 1,870.00 | 1,898.00 | 9,086.80 | 200,482 |
| 2023-10-25 | 2,050.00 | 2,060.00 | 1,999.00 | 2,025.00 | 9,694.82 | 191,941 |
| 2023-10-24 | 1,839.00 | 2,150.00 | 1,839.00 | 2,085.00 | 9,982.07 | 1,291,302 |
| 2023-10-23 | 1,850.00 | 1,870.00 | 1,806.00 | 1,839.00 | 8,804.33 | 75,629 |
| 2023-10-20 | 1,950.00 | 1,964.00 | 1,848.00 | 1,860.00 | 8,904.87 | 117,858 |
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.