See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 090410.KQ stock page

Duckshin Housing Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-191,888.001,912.001,853.001,912.009,153.82112,048
2023-10-181,941.001,957.001,900.001,918.009,182.5541,747
2023-10-171,903.001,970.001,903.001,939.009,283.0967,113
2023-10-161,902.001,935.001,868.001,903.009,110.7466,533
2023-10-131,943.001,956.001,899.001,908.009,134.6780,905
2023-10-121,939.001,990.001,930.001,963.009,397.9946,027
2023-10-111,917.001,958.001,917.001,943.009,302.2464,126
2023-10-101,943.001,943.001,876.001,910.009,144.2578,135
2023-10-061,852.001,945.001,852.001,942.009,297.4561,660
2023-10-051,911.001,934.001,866.001,866.008,933.6061,155
2023-10-041,964.001,974.001,850.001,910.009,144.2595,140
2023-09-271,880.001,972.001,877.001,963.009,397.99111,911
2023-09-262,005.002,025.001,909.001,911.009,149.04184,917
2023-09-252,105.002,120.001,999.002,010.009,623.01150,731
2023-09-222,130.002,180.002,095.002,115.0010,125.70128,181
2023-09-212,160.002,195.002,095.002,105.0010,077.82176,124
2023-09-202,325.002,330.002,170.002,180.0010,436.89408,943
2023-09-192,185.002,340.002,185.002,310.0011,059.27604,639
2023-09-182,235.002,290.002,180.002,180.0010,436.89205,632
2023-09-152,240.002,265.002,210.002,255.0010,795.96215,215
2023-09-142,135.002,255.002,135.002,230.0010,676.27415,073
2023-09-132,115.002,155.002,060.002,150.0010,293.26258,781
2023-09-122,160.002,170.002,100.002,120.0010,149.64162,146
2023-09-112,325.002,350.002,165.002,170.0010,389.02671,794
2023-09-082,075.002,225.002,075.002,170.0010,389.02341,482
2023-09-072,120.002,155.002,045.002,095.0010,029.95165,671
2023-09-062,150.002,240.002,115.002,125.0010,173.58159,553
2023-09-052,225.002,235.002,150.002,155.0010,317.20125,609
2023-09-042,235.002,265.002,175.002,220.0010,628.39196,342
2023-09-012,130.002,275.002,125.002,190.0010,484.77348,568
2023-08-312,165.002,185.002,125.002,130.0010,197.5186,254
2023-08-302,205.002,215.002,160.002,165.0010,365.0884,002
2023-08-292,170.002,230.002,150.002,195.0010,508.70119,161
2023-08-282,135.002,180.002,100.002,170.0010,389.02122,149
2023-08-252,100.002,150.002,095.002,135.0010,221.4598,175
2023-08-242,125.002,155.002,085.002,135.0010,221.45204,915
2023-08-232,025.002,165.002,025.002,125.0010,173.58317,971
2023-08-222,050.002,070.001,994.002,035.009,742.69118,035
2023-08-212,025.002,080.002,015.002,050.009,814.5198,389
2023-08-182,010.002,055.001,980.002,040.009,766.63143,556
2023-08-172,050.002,095.002,000.002,065.009,886.32237,082
2023-08-162,160.002,185.002,045.002,075.009,934.20254,840
2023-08-142,280.002,360.002,160.002,160.0010,341.14295,157
2023-08-112,200.002,325.002,190.002,275.0010,891.71254,286
2023-08-102,245.002,245.002,155.002,180.0010,436.89115,045
2023-08-092,165.002,245.002,150.002,225.0010,652.3381,938
2023-08-082,215.002,245.002,170.002,180.0010,436.8985,016
2023-08-072,195.002,215.002,155.002,215.0010,604.4698,418
2023-08-042,180.002,250.002,135.002,215.0010,604.46132,473
2023-08-032,205.002,220.002,130.002,165.0010,365.08163,304
2023-08-022,245.002,285.002,190.002,210.0010,580.52173,429
2023-08-012,290.002,300.002,220.002,275.0010,891.71178,642
2023-07-312,240.002,300.002,230.002,290.0010,963.52144,854
2023-07-282,150.002,250.002,120.002,220.0010,628.39141,541
2023-07-272,170.002,265.002,165.002,175.0010,412.95182,977
2023-07-262,310.002,315.002,145.002,185.0010,460.83376,994
2023-07-252,315.002,375.002,270.002,315.0011,083.21233,934
2023-07-242,310.002,360.002,260.002,315.0011,083.21216,028
2023-07-212,310.002,385.002,310.002,335.0011,178.96191,994
2023-07-202,385.002,420.002,330.002,355.0011,274.72237,808
← NewerPage 13 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2720.0000 KRW
2023-12-2730.0000 KRW
2022-12-2820.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.