Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-20 | 1,908.00 | 1,920.00 | 1,860.00 | 1,862.00 | 8,914.45 | 60,609 |
| 2023-04-19 | 1,899.00 | 1,921.00 | 1,890.00 | 1,908.00 | 9,134.67 | 64,131 |
| 2023-04-18 | 1,890.00 | 1,920.00 | 1,875.00 | 1,905.00 | 9,120.31 | 83,748 |
| 2023-04-17 | 1,884.00 | 1,898.00 | 1,874.00 | 1,890.00 | 9,048.50 | 64,247 |
| 2023-04-14 | 1,835.00 | 1,905.00 | 1,831.00 | 1,874.00 | 8,971.90 | 168,049 |
| 2023-04-13 | 1,840.00 | 1,844.00 | 1,798.00 | 1,825.00 | 8,737.31 | 39,848 |
| 2023-04-12 | 1,816.00 | 1,854.00 | 1,815.00 | 1,845.00 | 8,833.06 | 78,921 |
| 2023-04-11 | 1,793.00 | 1,824.00 | 1,757.00 | 1,816.00 | 8,694.22 | 86,643 |
| 2023-04-10 | 1,825.00 | 1,830.00 | 1,770.00 | 1,795.00 | 8,593.68 | 64,411 |
| 2023-04-07 | 1,827.00 | 1,847.00 | 1,821.00 | 1,830.00 | 8,761.24 | 44,149 |
| 2023-04-06 | 1,858.00 | 1,860.00 | 1,822.00 | 1,825.00 | 8,737.31 | 52,658 |
| 2023-04-05 | 1,861.00 | 1,875.00 | 1,825.00 | 1,862.00 | 8,914.45 | 47,940 |
| 2023-04-04 | 1,864.00 | 1,889.00 | 1,858.00 | 1,862.00 | 8,914.45 | 60,560 |
| 2023-04-03 | 1,830.00 | 1,870.00 | 1,830.00 | 1,865.00 | 8,928.81 | 51,134 |
| 2023-03-31 | 1,865.00 | 1,869.00 | 1,831.00 | 1,831.00 | 8,766.03 | 46,821 |
| 2023-03-30 | 1,850.00 | 1,860.00 | 1,825.00 | 1,857.00 | 8,890.51 | 48,519 |
| 2023-03-29 | 1,819.00 | 1,851.00 | 1,810.00 | 1,848.00 | 8,847.42 | 46,650 |
| 2023-03-28 | 1,763.00 | 1,830.00 | 1,763.00 | 1,819.00 | 8,708.58 | 63,045 |
| 2023-03-27 | 1,785.00 | 1,798.00 | 1,752.00 | 1,766.00 | 8,454.84 | 48,978 |
| 2023-03-24 | 1,790.00 | 1,805.00 | 1,771.00 | 1,793.00 | 8,584.10 | 44,553 |
| 2023-03-23 | 1,799.00 | 1,809.00 | 1,783.00 | 1,788.00 | 8,560.17 | 48,498 |
| 2023-03-22 | 1,851.00 | 1,855.00 | 1,800.00 | 1,800.00 | 8,617.62 | 72,182 |
| 2023-03-21 | 1,864.00 | 1,882.00 | 1,810.00 | 1,846.00 | 8,837.84 | 59,023 |
| 2023-03-20 | 1,848.00 | 1,871.00 | 1,823.00 | 1,862.00 | 8,914.45 | 75,242 |
| 2023-03-17 | 1,800.00 | 1,838.00 | 1,793.00 | 1,831.00 | 8,766.03 | 73,000 |
| 2023-03-16 | 1,845.00 | 1,845.00 | 1,757.00 | 1,787.00 | 8,555.38 | 61,856 |
| 2023-03-15 | 1,745.00 | 1,900.00 | 1,745.00 | 1,803.00 | 8,631.98 | 206,103 |
| 2023-03-14 | 1,761.00 | 1,781.00 | 1,680.00 | 1,692.00 | 8,100.56 | 110,543 |
| 2023-03-13 | 1,789.00 | 1,798.00 | 1,735.00 | 1,783.00 | 8,536.23 | 90,543 |
| 2023-03-10 | 1,810.00 | 1,834.00 | 1,800.00 | 1,800.00 | 8,617.62 | 70,846 |
| 2023-03-09 | 1,870.00 | 1,889.00 | 1,830.00 | 1,831.00 | 8,766.03 | 67,797 |
| 2023-03-08 | 1,890.00 | 1,890.00 | 1,853.00 | 1,865.00 | 8,928.81 | 70,737 |
| 2023-03-07 | 1,855.00 | 1,911.00 | 1,855.00 | 1,890.00 | 9,048.50 | 74,119 |
| 2023-03-06 | 1,898.00 | 1,903.00 | 1,870.00 | 1,875.00 | 8,976.68 | 73,645 |
| 2023-03-03 | 1,895.00 | 1,909.00 | 1,891.00 | 1,894.00 | 9,067.65 | 41,536 |
| 2023-03-02 | 1,878.00 | 1,907.00 | 1,878.00 | 1,895.00 | 9,072.44 | 52,428 |
| 2023-02-28 | 1,878.00 | 1,907.00 | 1,870.00 | 1,885.00 | 9,024.56 | 59,920 |
| 2023-02-27 | 1,909.00 | 1,918.00 | 1,872.00 | 1,877.00 | 8,986.26 | 91,121 |
| 2023-02-24 | 1,965.00 | 1,970.00 | 1,920.00 | 1,920.00 | 9,192.12 | 107,665 |
| 2023-02-23 | 1,989.00 | 1,997.00 | 1,944.00 | 1,965.00 | 9,407.56 | 99,648 |
| 2023-02-22 | 2,020.00 | 2,035.00 | 1,977.00 | 1,980.00 | 9,479.38 | 176,980 |
| 2023-02-21 | 2,030.00 | 2,085.00 | 2,020.00 | 2,060.00 | 9,862.38 | 322,052 |
| 2023-02-20 | 2,000.00 | 2,025.00 | 1,984.00 | 2,015.00 | 9,646.94 | 91,952 |
| 2023-02-17 | 1,984.00 | 2,030.00 | 1,984.00 | 2,005.00 | 9,599.07 | 106,092 |
| 2023-02-16 | 1,992.00 | 2,025.00 | 1,981.00 | 2,025.00 | 9,694.82 | 198,257 |
| 2023-02-15 | 2,020.00 | 2,050.00 | 1,986.00 | 1,989.00 | 9,522.47 | 291,075 |
| 2023-02-14 | 1,953.00 | 1,988.00 | 1,953.00 | 1,974.00 | 9,450.65 | 100,666 |
| 2023-02-13 | 1,962.00 | 1,968.00 | 1,936.00 | 1,951.00 | 9,340.54 | 77,261 |
| 2023-02-10 | 2,025.00 | 2,025.00 | 1,962.00 | 1,962.00 | 9,393.20 | 130,081 |
| 2023-02-09 | 2,065.00 | 2,065.00 | 2,005.00 | 2,015.00 | 9,646.94 | 222,428 |
| 2023-02-08 | 1,959.00 | 2,045.00 | 1,950.00 | 2,035.00 | 9,742.69 | 513,971 |
| 2023-02-07 | 1,939.00 | 1,970.00 | 1,937.00 | 1,959.00 | 9,378.84 | 81,283 |
| 2023-02-06 | 1,951.00 | 1,953.00 | 1,917.00 | 1,932.00 | 9,249.58 | 67,292 |
| 2023-02-03 | 1,984.00 | 1,984.00 | 1,944.00 | 1,954.00 | 9,354.90 | 100,471 |
| 2023-02-02 | 1,993.00 | 1,998.00 | 1,973.00 | 1,984.00 | 9,498.53 | 128,291 |
| 2023-02-01 | 1,982.00 | 1,993.00 | 1,960.00 | 1,973.00 | 9,445.87 | 148,790 |
| 2023-01-31 | 1,936.00 | 1,992.00 | 1,919.00 | 1,962.00 | 9,393.20 | 245,200 |
| 2023-01-30 | 1,957.00 | 1,970.00 | 1,938.00 | 1,944.00 | 9,307.03 | 104,093 |
| 2023-01-27 | 1,963.00 | 1,978.00 | 1,954.00 | 1,954.00 | 9,354.90 | 143,216 |
| 2023-01-26 | 1,955.00 | 1,985.00 | 1,954.00 | 1,962.00 | 9,393.20 | 191,134 |
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.