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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 090410.KQ stock page

Duckshin Housing Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-292,100.002,145.002,095.002,125.0010,068.42122,790
2022-07-282,115.002,130.002,085.002,085.009,878.9083,850
2022-07-272,090.002,120.002,080.002,090.009,902.5973,195
2022-07-262,095.002,130.002,090.002,105.009,973.6672,618
2022-07-252,080.002,120.002,070.002,120.0010,044.7355,968
2022-07-222,115.002,135.002,070.002,100.009,949.9776,357
2022-07-212,105.002,130.002,080.002,105.009,973.6675,764
2022-07-202,150.002,150.002,100.002,105.009,973.66118,974
2022-07-192,025.002,160.002,020.002,135.0010,115.80352,738
2022-07-182,000.002,050.001,990.002,050.009,713.0777,401
2022-07-152,015.002,030.001,945.001,960.009,286.64111,842
2022-07-142,025.002,055.002,000.002,010.009,523.54109,263
2022-07-132,010.002,055.001,995.002,025.009,594.61110,481
2022-07-122,115.002,130.002,025.002,035.009,641.99150,726
2022-07-112,230.002,240.002,135.002,145.0010,163.18209,654
2022-07-082,275.002,300.002,220.002,240.0010,613.30261,662
2022-07-072,235.002,305.002,190.002,275.0010,779.13585,787
2022-07-062,160.002,305.002,105.002,305.0010,921.28911,064
2022-07-052,115.002,270.002,065.002,150.0010,186.87958,415
2022-07-042,130.002,305.002,025.002,105.009,973.661,676,410
2022-07-012,245.002,265.002,050.002,070.009,807.83462,500
2022-06-302,115.002,310.002,050.002,240.0010,613.301,576,956
2022-06-292,035.002,180.002,030.002,110.009,997.35285,824
2022-06-282,020.002,150.002,015.002,070.009,807.83190,546
2022-06-271,925.002,035.001,925.002,015.009,547.23115,995
2022-06-241,820.001,925.001,805.001,900.009,002.35188,587
2022-06-231,920.001,995.001,805.001,830.008,670.69241,225
2022-06-222,075.002,135.001,940.001,940.009,191.88218,043
2022-06-212,040.002,125.002,020.002,070.009,807.83149,147
2022-06-202,190.002,200.002,000.002,040.009,665.69197,740
2022-06-172,070.002,195.002,020.002,150.0010,186.87176,888
2022-06-162,095.002,230.002,095.002,155.0010,210.56246,090
2022-06-152,160.002,215.002,055.002,075.009,831.52231,237
2022-06-142,190.002,225.002,100.002,195.0010,400.09256,921
2022-06-132,300.002,325.002,215.002,260.0010,708.06270,080
2022-06-102,395.002,445.002,365.002,370.0011,229.25147,271
2022-06-092,460.002,490.002,380.002,415.0011,442.47193,331
2022-06-082,540.002,565.002,460.002,460.0011,655.68166,398
2022-06-072,565.002,600.002,535.002,550.0012,082.11135,111
2022-06-032,620.002,645.002,570.002,595.0012,295.32158,897
2022-06-022,655.002,700.002,600.002,615.0012,390.08154,913
2022-05-312,665.002,720.002,655.002,655.0012,579.60286,013
2022-05-302,670.002,710.002,640.002,665.0012,626.99212,792
2022-05-272,675.002,680.002,585.002,665.0012,626.99245,867
2022-05-262,580.002,635.002,555.002,620.0012,413.77291,090
2022-05-252,545.002,590.002,480.002,530.0011,987.34234,100
2022-05-242,605.002,645.002,510.002,535.0012,011.04263,937
2022-05-232,710.002,730.002,565.002,600.0012,319.01406,238
2022-05-202,750.002,795.002,700.002,705.0012,816.51320,679
2022-05-192,725.002,820.002,725.002,735.0012,958.65429,082
2022-05-182,935.003,080.002,850.002,855.0013,527.221,548,928
2022-05-172,795.002,990.002,785.002,895.0013,716.741,688,228
2022-05-162,835.002,905.002,755.002,765.0013,100.79723,948
2022-05-132,750.002,915.002,720.002,810.0013,314.01594,796
2022-05-122,910.002,945.002,730.002,760.0013,077.10642,813
2022-05-112,870.003,005.002,855.002,980.0014,119.481,137,441
2022-05-102,805.002,925.002,800.002,920.0013,835.20893,450
2022-05-092,755.002,980.002,655.002,980.0014,119.481,349,066
2022-05-062,815.002,885.002,700.002,800.0013,266.63521,971
2022-05-042,940.002,955.002,840.002,865.0013,574.601,063,462
← NewerPage 18 of 21 · 1,218 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.