Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 1,610.00 | 1,635.00 | 1,600.00 | 1,605.00 | 7,604.62 | 41,542 |
| 2022-10-27 | 1,595.00 | 1,640.00 | 1,595.00 | 1,630.00 | 7,723.07 | 49,573 |
| 2022-10-26 | 1,610.00 | 1,620.00 | 1,580.00 | 1,595.00 | 7,557.24 | 59,374 |
| 2022-10-25 | 1,600.00 | 1,620.00 | 1,585.00 | 1,605.00 | 7,604.62 | 37,768 |
| 2022-10-24 | 1,595.00 | 1,635.00 | 1,580.00 | 1,580.00 | 7,486.17 | 74,126 |
| 2022-10-21 | 1,595.00 | 1,605.00 | 1,550.00 | 1,560.00 | 7,391.41 | 56,932 |
| 2022-10-20 | 1,625.00 | 1,670.00 | 1,565.00 | 1,600.00 | 7,580.93 | 105,325 |
| 2022-10-19 | 1,635.00 | 1,635.00 | 1,600.00 | 1,605.00 | 7,604.62 | 64,150 |
| 2022-10-18 | 1,670.00 | 1,670.00 | 1,590.00 | 1,625.00 | 7,699.38 | 122,889 |
| 2022-10-17 | 1,515.00 | 1,620.00 | 1,500.00 | 1,615.00 | 7,652.00 | 101,702 |
| 2022-10-14 | 1,490.00 | 1,570.00 | 1,490.00 | 1,555.00 | 7,367.72 | 108,300 |
| 2022-10-13 | 1,555.00 | 1,570.00 | 1,420.00 | 1,445.00 | 6,846.53 | 179,643 |
| 2022-10-12 | 1,580.00 | 1,595.00 | 1,550.00 | 1,560.00 | 7,391.41 | 94,225 |
| 2022-10-11 | 1,680.00 | 1,690.00 | 1,575.00 | 1,590.00 | 7,533.55 | 136,175 |
| 2022-10-07 | 1,685.00 | 1,730.00 | 1,680.00 | 1,720.00 | 8,149.50 | 91,674 |
| 2022-10-06 | 1,670.00 | 1,740.00 | 1,670.00 | 1,715.00 | 8,125.81 | 99,859 |
| 2022-10-05 | 1,735.00 | 1,740.00 | 1,650.00 | 1,650.00 | 7,817.83 | 113,822 |
| 2022-10-04 | 1,670.00 | 1,695.00 | 1,650.00 | 1,690.00 | 8,007.36 | 79,979 |
| 2022-09-30 | 1,580.00 | 1,635.00 | 1,565.00 | 1,620.00 | 7,675.69 | 139,246 |
| 2022-09-29 | 1,645.00 | 1,705.00 | 1,620.00 | 1,620.00 | 7,675.69 | 150,986 |
| 2022-09-28 | 1,720.00 | 1,755.00 | 1,585.00 | 1,620.00 | 7,675.69 | 202,101 |
| 2022-09-27 | 1,740.00 | 1,810.00 | 1,710.00 | 1,735.00 | 8,220.57 | 182,374 |
| 2022-09-26 | 1,865.00 | 1,910.00 | 1,750.00 | 1,755.00 | 8,315.33 | 276,613 |
| 2022-09-23 | 2,040.00 | 2,040.00 | 1,915.00 | 1,925.00 | 9,120.81 | 131,410 |
| 2022-09-22 | 2,065.00 | 2,075.00 | 1,970.00 | 2,040.00 | 9,665.69 | 192,939 |
| 2022-09-21 | 2,205.00 | 2,220.00 | 2,125.00 | 2,130.00 | 10,092.11 | 155,671 |
| 2022-09-20 | 2,260.00 | 2,285.00 | 2,225.00 | 2,225.00 | 10,542.23 | 195,868 |
| 2022-09-19 | 2,300.00 | 2,305.00 | 2,200.00 | 2,230.00 | 10,565.92 | 236,965 |
| 2022-09-16 | 2,225.00 | 2,275.00 | 2,200.00 | 2,260.00 | 10,708.06 | 282,047 |
| 2022-09-15 | 2,210.00 | 2,255.00 | 2,200.00 | 2,230.00 | 10,565.92 | 179,794 |
| 2022-09-14 | 2,200.00 | 2,285.00 | 2,165.00 | 2,225.00 | 10,542.23 | 703,311 |
| 2022-09-13 | 2,105.00 | 2,180.00 | 2,105.00 | 2,180.00 | 10,329.02 | 229,753 |
| 2022-09-08 | 2,115.00 | 2,130.00 | 2,070.00 | 2,070.00 | 9,807.83 | 87,297 |
| 2022-09-07 | 2,185.00 | 2,190.00 | 2,085.00 | 2,100.00 | 9,949.97 | 128,444 |
| 2022-09-06 | 2,225.00 | 2,245.00 | 2,195.00 | 2,200.00 | 10,423.78 | 132,370 |
| 2022-09-05 | 2,155.00 | 2,235.00 | 2,150.00 | 2,205.00 | 10,447.47 | 381,632 |
| 2022-09-02 | 2,160.00 | 2,170.00 | 2,115.00 | 2,145.00 | 10,163.18 | 90,280 |
| 2022-09-01 | 2,200.00 | 2,230.00 | 2,125.00 | 2,125.00 | 10,068.42 | 222,765 |
| 2022-08-31 | 2,120.00 | 2,160.00 | 2,110.00 | 2,145.00 | 10,163.18 | 142,817 |
| 2022-08-30 | 2,135.00 | 2,170.00 | 2,110.00 | 2,130.00 | 10,092.11 | 103,847 |
| 2022-08-29 | 2,100.00 | 2,145.00 | 2,080.00 | 2,110.00 | 9,997.35 | 150,929 |
| 2022-08-26 | 2,215.00 | 2,240.00 | 2,190.00 | 2,210.00 | 10,471.16 | 155,709 |
| 2022-08-25 | 2,165.00 | 2,220.00 | 2,150.00 | 2,200.00 | 10,423.78 | 186,908 |
| 2022-08-24 | 2,150.00 | 2,205.00 | 2,150.00 | 2,150.00 | 10,186.87 | 144,307 |
| 2022-08-23 | 2,205.00 | 2,215.00 | 2,145.00 | 2,145.00 | 10,163.18 | 204,548 |
| 2022-08-22 | 2,180.00 | 2,380.00 | 2,150.00 | 2,260.00 | 10,708.06 | 729,592 |
| 2022-08-19 | 2,305.00 | 2,320.00 | 2,220.00 | 2,230.00 | 10,565.92 | 196,878 |
| 2022-08-18 | 2,300.00 | 2,360.00 | 2,295.00 | 2,305.00 | 10,921.28 | 279,491 |
| 2022-08-17 | 2,355.00 | 2,375.00 | 2,280.00 | 2,290.00 | 10,850.21 | 345,041 |
| 2022-08-16 | 2,555.00 | 2,580.00 | 2,330.00 | 2,390.00 | 11,324.01 | 892,500 |
| 2022-08-12 | 2,555.00 | 2,655.00 | 2,530.00 | 2,590.00 | 12,271.63 | 759,419 |
| 2022-08-11 | 2,485.00 | 2,615.00 | 2,465.00 | 2,600.00 | 12,319.01 | 977,024 |
| 2022-08-10 | 2,440.00 | 2,520.00 | 2,440.00 | 2,460.00 | 11,655.68 | 537,486 |
| 2022-08-09 | 2,525.00 | 2,560.00 | 2,420.00 | 2,470.00 | 11,703.06 | 1,983,681 |
| 2022-08-08 | 2,320.00 | 2,490.00 | 2,290.00 | 2,480.00 | 11,750.44 | 1,802,273 |
| 2022-08-05 | 2,275.00 | 2,340.00 | 2,200.00 | 2,340.00 | 11,087.11 | 779,911 |
| 2022-08-04 | 2,220.00 | 2,260.00 | 2,195.00 | 2,250.00 | 10,660.68 | 266,462 |
| 2022-08-03 | 2,175.00 | 2,235.00 | 2,175.00 | 2,210.00 | 10,471.16 | 338,943 |
| 2022-08-02 | 2,115.00 | 2,205.00 | 2,110.00 | 2,205.00 | 10,447.47 | 312,449 |
| 2022-08-01 | 2,125.00 | 2,140.00 | 2,095.00 | 2,115.00 | 10,021.04 | 74,295 |
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.