Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,995.00 | 2,030.00 | 1,928.00 | 1,980.00 | 9,479.38 | 515,854 |
| 2023-01-20 | 1,855.00 | 2,015.00 | 1,855.00 | 1,995.00 | 9,551.19 | 642,545 |
| 2023-01-19 | 1,850.00 | 1,890.00 | 1,845.00 | 1,865.00 | 8,928.81 | 58,391 |
| 2023-01-18 | 1,915.00 | 1,925.00 | 1,870.00 | 1,875.00 | 8,976.68 | 96,764 |
| 2023-01-17 | 1,940.00 | 1,975.00 | 1,905.00 | 1,905.00 | 9,120.31 | 128,461 |
| 2023-01-16 | 1,955.00 | 1,960.00 | 1,915.00 | 1,925.00 | 9,216.06 | 134,261 |
| 2023-01-13 | 1,940.00 | 1,985.00 | 1,940.00 | 1,960.00 | 9,383.63 | 449,643 |
| 2023-01-12 | 1,925.00 | 1,955.00 | 1,880.00 | 1,930.00 | 9,240.00 | 189,015 |
| 2023-01-11 | 1,915.00 | 1,975.00 | 1,905.00 | 1,915.00 | 9,168.19 | 262,545 |
| 2023-01-10 | 1,905.00 | 1,930.00 | 1,875.00 | 1,905.00 | 9,120.31 | 123,940 |
| 2023-01-09 | 1,890.00 | 1,905.00 | 1,875.00 | 1,890.00 | 9,048.50 | 117,570 |
| 2023-01-06 | 1,865.00 | 1,885.00 | 1,830.00 | 1,885.00 | 9,024.56 | 207,035 |
| 2023-01-05 | 1,890.00 | 1,965.00 | 1,810.00 | 1,925.00 | 9,216.06 | 623,282 |
| 2023-01-04 | 1,750.00 | 1,850.00 | 1,745.00 | 1,840.00 | 8,809.12 | 213,599 |
| 2023-01-03 | 1,770.00 | 1,805.00 | 1,720.00 | 1,780.00 | 8,521.87 | 105,537 |
| 2023-01-02 | 1,880.00 | 1,935.00 | 1,795.00 | 1,795.00 | 8,593.68 | 117,942 |
| 2022-12-29 | 1,960.00 | 2,010.00 | 1,880.00 | 1,880.00 | 9,000.62 | 170,340 |
| 2022-12-28 | 1,920.00 | 1,960.00 | 1,900.00 | 1,955.00 | 9,359.69 | 81,167 |
| 2022-12-27 | 1,880.00 | 1,940.00 | 1,880.00 | 1,935.00 | 9,168.19 | 81,862 |
| 2022-12-26 | 1,890.00 | 1,930.00 | 1,875.00 | 1,890.00 | 8,954.97 | 65,131 |
| 2022-12-23 | 1,975.00 | 1,990.00 | 1,915.00 | 1,915.00 | 9,073.43 | 82,396 |
| 2022-12-22 | 1,990.00 | 2,040.00 | 1,990.00 | 2,020.00 | 9,570.92 | 60,121 |
| 2022-12-21 | 1,980.00 | 2,010.00 | 1,970.00 | 1,995.00 | 9,452.47 | 81,297 |
| 2022-12-20 | 2,010.00 | 2,015.00 | 1,940.00 | 1,965.00 | 9,310.33 | 102,509 |
| 2022-12-19 | 1,990.00 | 2,055.00 | 1,985.00 | 2,020.00 | 9,570.92 | 78,829 |
| 2022-12-16 | 2,010.00 | 2,035.00 | 1,995.00 | 2,010.00 | 9,523.54 | 81,263 |
| 2022-12-15 | 2,100.00 | 2,115.00 | 2,040.00 | 2,065.00 | 9,784.14 | 112,523 |
| 2022-12-14 | 2,070.00 | 2,130.00 | 2,045.00 | 2,115.00 | 10,021.04 | 174,475 |
| 2022-12-13 | 2,030.00 | 2,070.00 | 2,025.00 | 2,050.00 | 9,713.07 | 138,209 |
| 2022-12-12 | 2,100.00 | 2,105.00 | 2,020.00 | 2,025.00 | 9,594.61 | 173,140 |
| 2022-12-09 | 2,090.00 | 2,150.00 | 2,050.00 | 2,145.00 | 10,163.18 | 189,564 |
| 2022-12-08 | 2,200.00 | 2,215.00 | 2,085.00 | 2,085.00 | 9,878.90 | 264,416 |
| 2022-12-07 | 2,140.00 | 2,220.00 | 2,140.00 | 2,185.00 | 10,352.71 | 230,992 |
| 2022-12-06 | 2,220.00 | 2,245.00 | 2,165.00 | 2,190.00 | 10,376.40 | 168,186 |
| 2022-12-05 | 2,230.00 | 2,275.00 | 2,200.00 | 2,220.00 | 10,518.54 | 159,815 |
| 2022-12-02 | 2,325.00 | 2,330.00 | 2,230.00 | 2,230.00 | 10,565.92 | 351,734 |
| 2022-12-01 | 2,345.00 | 2,375.00 | 2,295.00 | 2,340.00 | 11,087.11 | 585,015 |
| 2022-11-30 | 2,360.00 | 2,425.00 | 2,320.00 | 2,320.00 | 10,992.35 | 729,614 |
| 2022-11-29 | 2,245.00 | 2,435.00 | 2,185.00 | 2,395.00 | 11,347.70 | 2,596,722 |
| 2022-11-28 | 2,320.00 | 2,330.00 | 2,230.00 | 2,260.00 | 10,708.06 | 532,024 |
| 2022-11-25 | 2,285.00 | 2,465.00 | 2,235.00 | 2,335.00 | 11,063.42 | 3,957,058 |
| 2022-11-24 | 2,265.00 | 2,370.00 | 2,185.00 | 2,230.00 | 10,565.92 | 2,903,974 |
| 2022-11-23 | 2,095.00 | 2,135.00 | 2,075.00 | 2,135.00 | 10,115.80 | 679,415 |
| 2022-11-22 | 1,905.00 | 2,195.00 | 1,900.00 | 2,125.00 | 10,068.42 | 2,781,664 |
| 2022-11-21 | 2,035.00 | 2,050.00 | 1,935.00 | 1,935.00 | 9,168.19 | 424,630 |
| 2022-11-18 | 1,960.00 | 2,010.00 | 1,925.00 | 1,950.00 | 9,239.26 | 586,676 |
| 2022-11-17 | 2,105.00 | 2,265.00 | 1,930.00 | 1,965.00 | 9,310.33 | 4,351,044 |
| 2022-11-16 | 1,870.00 | 1,910.00 | 1,850.00 | 1,895.00 | 8,978.66 | 284,776 |
| 2022-11-15 | 1,855.00 | 1,915.00 | 1,850.00 | 1,870.00 | 8,860.21 | 206,911 |
| 2022-11-14 | 1,880.00 | 1,905.00 | 1,850.00 | 1,855.00 | 8,789.14 | 190,345 |
| 2022-11-11 | 1,885.00 | 1,890.00 | 1,830.00 | 1,860.00 | 8,812.83 | 270,386 |
| 2022-11-10 | 1,775.00 | 1,940.00 | 1,775.00 | 1,855.00 | 8,789.14 | 868,071 |
| 2022-11-09 | 1,860.00 | 1,865.00 | 1,800.00 | 1,805.00 | 8,552.24 | 245,937 |
| 2022-11-08 | 1,870.00 | 1,875.00 | 1,830.00 | 1,855.00 | 8,789.14 | 205,560 |
| 2022-11-07 | 1,910.00 | 1,910.00 | 1,825.00 | 1,860.00 | 8,812.83 | 489,593 |
| 2022-11-04 | 1,800.00 | 1,850.00 | 1,760.00 | 1,835.00 | 8,694.38 | 691,408 |
| 2022-11-03 | 1,615.00 | 1,925.00 | 1,600.00 | 1,805.00 | 8,552.24 | 2,591,646 |
| 2022-11-02 | 1,685.00 | 1,740.00 | 1,645.00 | 1,645.00 | 7,794.14 | 174,677 |
| 2022-11-01 | 1,620.00 | 1,690.00 | 1,610.00 | 1,685.00 | 7,983.67 | 182,469 |
| 2022-10-31 | 1,635.00 | 1,635.00 | 1,600.00 | 1,620.00 | 7,675.69 | 34,732 |
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.