Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 2,430.00 | 2,435.00 | 2,320.00 | 2,395.00 | 11,466.22 | 326,547 |
| 2023-07-18 | 2,600.00 | 2,600.00 | 2,415.00 | 2,450.00 | 11,729.53 | 550,567 |
| 2023-07-17 | 2,520.00 | 2,735.00 | 2,460.00 | 2,615.00 | 12,519.48 | 2,486,274 |
| 2023-07-14 | 2,635.00 | 2,650.00 | 2,435.00 | 2,450.00 | 11,729.53 | 671,212 |
| 2023-07-13 | 2,645.00 | 2,680.00 | 2,570.00 | 2,595.00 | 12,423.73 | 407,040 |
| 2023-07-12 | 2,585.00 | 2,730.00 | 2,555.00 | 2,630.00 | 12,591.30 | 780,349 |
| 2023-07-11 | 2,640.00 | 2,645.00 | 2,500.00 | 2,570.00 | 12,304.04 | 574,600 |
| 2023-07-10 | 2,610.00 | 2,820.00 | 2,530.00 | 2,635.00 | 12,615.23 | 1,943,914 |
| 2023-07-07 | 2,565.00 | 2,660.00 | 2,515.00 | 2,605.00 | 12,471.61 | 1,035,219 |
| 2023-07-06 | 2,715.00 | 2,755.00 | 2,415.00 | 2,600.00 | 12,447.67 | 1,697,132 |
| 2023-07-05 | 2,795.00 | 2,815.00 | 2,665.00 | 2,710.00 | 12,974.30 | 778,973 |
| 2023-07-04 | 2,835.00 | 2,880.00 | 2,780.00 | 2,835.00 | 13,572.75 | 692,697 |
| 2023-07-03 | 2,850.00 | 2,890.00 | 2,750.00 | 2,865.00 | 13,716.37 | 1,651,171 |
| 2023-06-30 | 2,785.00 | 2,960.00 | 2,680.00 | 2,895.00 | 13,860.00 | 4,159,922 |
| 2023-06-29 | 2,510.00 | 2,935.00 | 2,475.00 | 2,820.00 | 13,500.93 | 10,231,400 |
| 2023-06-28 | 2,500.00 | 2,740.00 | 2,390.00 | 2,460.00 | 11,777.41 | 4,633,418 |
| 2023-06-27 | 2,235.00 | 2,405.00 | 2,225.00 | 2,390.00 | 11,442.28 | 1,097,195 |
| 2023-06-26 | 2,310.00 | 2,345.00 | 2,250.00 | 2,260.00 | 10,819.90 | 482,376 |
| 2023-06-23 | 2,220.00 | 2,255.00 | 2,195.00 | 2,240.00 | 10,724.15 | 195,233 |
| 2023-06-22 | 2,265.00 | 2,280.00 | 2,210.00 | 2,210.00 | 10,580.52 | 253,445 |
| 2023-06-21 | 2,390.00 | 2,390.00 | 2,230.00 | 2,300.00 | 11,011.40 | 756,029 |
| 2023-06-20 | 2,280.00 | 2,320.00 | 2,215.00 | 2,290.00 | 10,963.52 | 918,318 |
| 2023-06-19 | 2,115.00 | 2,375.00 | 2,110.00 | 2,265.00 | 10,843.83 | 3,509,386 |
| 2023-06-16 | 2,130.00 | 2,130.00 | 2,085.00 | 2,115.00 | 10,125.70 | 144,987 |
| 2023-06-15 | 2,025.00 | 2,130.00 | 2,025.00 | 2,130.00 | 10,197.51 | 313,083 |
| 2023-06-14 | 2,055.00 | 2,080.00 | 2,005.00 | 2,040.00 | 9,766.63 | 121,552 |
| 2023-06-13 | 2,055.00 | 2,100.00 | 2,040.00 | 2,070.00 | 9,910.26 | 126,837 |
| 2023-06-12 | 2,020.00 | 2,065.00 | 2,015.00 | 2,055.00 | 9,838.45 | 82,298 |
| 2023-06-09 | 2,060.00 | 2,075.00 | 2,025.00 | 2,045.00 | 9,790.57 | 75,188 |
| 2023-06-08 | 2,050.00 | 2,085.00 | 2,015.00 | 2,055.00 | 9,838.45 | 139,195 |
| 2023-06-07 | 2,005.00 | 2,060.00 | 1,993.00 | 2,050.00 | 9,814.51 | 139,340 |
| 2023-06-05 | 1,975.00 | 2,020.00 | 1,967.00 | 1,999.00 | 9,570.34 | 73,496 |
| 2023-06-02 | 1,991.00 | 1,996.00 | 1,968.00 | 1,975.00 | 9,455.44 | 94,883 |
| 2023-06-01 | 1,920.00 | 1,995.00 | 1,920.00 | 1,991.00 | 9,532.04 | 118,213 |
| 2023-05-31 | 1,945.00 | 1,965.00 | 1,920.00 | 1,920.00 | 9,192.12 | 108,674 |
| 2023-05-30 | 1,999.00 | 2,015.00 | 1,948.00 | 1,951.00 | 9,340.54 | 158,228 |
| 2023-05-26 | 2,100.00 | 2,180.00 | 1,994.00 | 1,994.00 | 9,546.40 | 920,656 |
| 2023-05-25 | 2,085.00 | 2,085.00 | 1,999.00 | 2,010.00 | 9,623.01 | 252,280 |
| 2023-05-24 | 2,080.00 | 2,120.00 | 2,045.00 | 2,045.00 | 9,790.57 | 319,716 |
| 2023-05-23 | 2,130.00 | 2,240.00 | 2,025.00 | 2,060.00 | 9,862.38 | 2,747,452 |
| 2023-05-22 | 2,010.00 | 2,070.00 | 1,996.00 | 2,060.00 | 9,862.38 | 253,888 |
| 2023-05-19 | 2,025.00 | 2,025.00 | 1,959.00 | 2,005.00 | 9,599.07 | 221,690 |
| 2023-05-18 | 1,957.00 | 1,999.00 | 1,957.00 | 1,975.00 | 9,455.44 | 163,910 |
| 2023-05-17 | 1,973.00 | 1,984.00 | 1,945.00 | 1,957.00 | 9,369.26 | 112,851 |
| 2023-05-16 | 1,939.00 | 1,983.00 | 1,935.00 | 1,953.00 | 9,350.11 | 178,393 |
| 2023-05-15 | 1,955.00 | 1,955.00 | 1,908.00 | 1,938.00 | 9,278.30 | 129,761 |
| 2023-05-12 | 1,895.00 | 1,965.00 | 1,884.00 | 1,953.00 | 9,350.11 | 267,241 |
| 2023-05-11 | 1,930.00 | 1,930.00 | 1,891.00 | 1,891.00 | 9,053.29 | 92,301 |
| 2023-05-10 | 1,830.00 | 1,940.00 | 1,815.00 | 1,895.00 | 9,072.44 | 270,766 |
| 2023-05-09 | 1,826.00 | 1,841.00 | 1,791.00 | 1,830.00 | 8,761.24 | 50,339 |
| 2023-05-08 | 1,810.00 | 1,853.00 | 1,810.00 | 1,835.00 | 8,785.18 | 50,398 |
| 2023-05-04 | 1,821.00 | 1,895.00 | 1,802.00 | 1,810.00 | 8,665.49 | 36,730 |
| 2023-05-03 | 1,805.00 | 1,840.00 | 1,805.00 | 1,820.00 | 8,713.37 | 27,578 |
| 2023-05-02 | 1,792.00 | 1,844.00 | 1,792.00 | 1,830.00 | 8,761.24 | 39,505 |
| 2023-04-28 | 1,820.00 | 1,832.00 | 1,788.00 | 1,792.00 | 8,579.32 | 54,177 |
| 2023-04-27 | 1,800.00 | 1,829.00 | 1,789.00 | 1,809.00 | 8,660.70 | 43,401 |
| 2023-04-26 | 1,768.00 | 1,930.00 | 1,767.00 | 1,825.00 | 8,737.31 | 147,640 |
| 2023-04-25 | 1,783.00 | 1,822.00 | 1,755.00 | 1,790.00 | 8,569.74 | 75,764 |
| 2023-04-24 | 1,845.00 | 1,848.00 | 1,810.00 | 1,810.00 | 8,665.49 | 53,196 |
| 2023-04-21 | 1,860.00 | 1,882.00 | 1,823.00 | 1,845.00 | 8,833.06 | 68,009 |
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.