Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3,050.00 | 3,205.00 | 2,955.00 | 2,990.00 | 14,166.86 | 2,310,040 |
| 2022-05-02 | 3,025.00 | 3,125.00 | 2,975.00 | 3,095.00 | 14,664.36 | 2,384,382 |
| 2022-04-29 | 2,870.00 | 3,235.00 | 2,825.00 | 3,030.00 | 14,356.39 | 10,435,416 |
| 2022-04-28 | 3,300.00 | 3,580.00 | 2,790.00 | 2,800.00 | 13,266.63 | 12,523,388 |
| 2022-04-27 | 2,580.00 | 2,885.00 | 2,535.00 | 2,755.00 | 13,053.41 | 6,665,846 |
| 2022-04-26 | 2,550.00 | 2,725.00 | 2,510.00 | 2,650.00 | 12,555.91 | 3,044,824 |
| 2022-04-25 | 2,475.00 | 2,695.00 | 2,450.00 | 2,550.00 | 12,082.11 | 2,371,818 |
| 2022-04-22 | 2,470.00 | 2,585.00 | 2,420.00 | 2,545.00 | 12,058.42 | 1,984,442 |
| 2022-04-21 | 2,340.00 | 2,640.00 | 2,330.00 | 2,450.00 | 11,608.30 | 4,904,100 |
| 2022-04-20 | 2,285.00 | 2,380.00 | 2,255.00 | 2,370.00 | 11,229.25 | 278,055 |
| 2022-04-19 | 2,305.00 | 2,305.00 | 2,250.00 | 2,285.00 | 10,826.52 | 164,175 |
| 2022-04-18 | 2,350.00 | 2,365.00 | 2,295.00 | 2,300.00 | 10,897.59 | 185,781 |
| 2022-04-15 | 2,270.00 | 2,410.00 | 2,255.00 | 2,380.00 | 11,276.63 | 494,995 |
| 2022-04-14 | 2,310.00 | 2,340.00 | 2,270.00 | 2,295.00 | 10,873.90 | 166,739 |
| 2022-04-13 | 2,310.00 | 2,325.00 | 2,250.00 | 2,310.00 | 10,944.97 | 197,195 |
| 2022-04-12 | 2,325.00 | 2,385.00 | 2,275.00 | 2,300.00 | 10,897.59 | 364,292 |
| 2022-04-11 | 2,415.00 | 2,415.00 | 2,345.00 | 2,345.00 | 11,110.80 | 181,488 |
| 2022-04-08 | 2,405.00 | 2,435.00 | 2,335.00 | 2,415.00 | 11,442.47 | 335,223 |
| 2022-04-07 | 2,440.00 | 2,460.00 | 2,400.00 | 2,400.00 | 11,371.39 | 513,358 |
| 2022-04-06 | 2,365.00 | 2,575.00 | 2,330.00 | 2,530.00 | 11,987.34 | 1,305,391 |
| 2022-04-05 | 2,450.00 | 2,470.00 | 2,340.00 | 2,380.00 | 11,276.63 | 542,936 |
| 2022-04-04 | 2,525.00 | 2,610.00 | 2,385.00 | 2,410.00 | 11,418.78 | 3,538,922 |
| 2022-04-01 | 2,300.00 | 2,305.00 | 2,240.00 | 2,250.00 | 10,660.68 | 446,137 |
| 2022-03-31 | 2,240.00 | 2,300.00 | 2,240.00 | 2,300.00 | 10,897.59 | 148,241 |
| 2022-03-30 | 2,375.00 | 2,415.00 | 2,270.00 | 2,270.00 | 10,755.44 | 629,303 |
| 2022-03-29 | 2,380.00 | 2,440.00 | 2,325.00 | 2,345.00 | 11,110.80 | 570,661 |
| 2022-03-28 | 2,700.00 | 2,785.00 | 2,370.00 | 2,395.00 | 11,347.70 | 3,003,304 |
| 2022-03-25 | 2,405.00 | 2,435.00 | 2,345.00 | 2,370.00 | 11,229.25 | 821,357 |
| 2022-03-24 | 2,320.00 | 2,480.00 | 2,290.00 | 2,390.00 | 11,324.01 | 1,947,846 |
| 2022-03-23 | 2,285.00 | 2,320.00 | 2,245.00 | 2,310.00 | 10,944.97 | 706,767 |
| 2022-03-22 | 2,210.00 | 2,280.00 | 2,145.00 | 2,275.00 | 10,779.13 | 327,501 |
| 2022-03-21 | 2,240.00 | 2,275.00 | 2,190.00 | 2,205.00 | 10,447.47 | 254,271 |
| 2022-03-18 | 2,235.00 | 2,305.00 | 2,215.00 | 2,235.00 | 10,589.61 | 492,189 |
| 2022-03-17 | 2,270.00 | 2,290.00 | 2,220.00 | 2,235.00 | 10,589.61 | 484,427 |
| 2022-03-16 | 2,110.00 | 2,425.00 | 2,070.00 | 2,290.00 | 10,850.21 | 3,987,128 |
| 2022-03-15 | 2,200.00 | 2,210.00 | 2,060.00 | 2,110.00 | 9,997.35 | 361,314 |
| 2022-03-14 | 2,205.00 | 2,270.00 | 2,145.00 | 2,200.00 | 10,423.78 | 871,578 |
| 2022-03-11 | 2,200.00 | 2,340.00 | 2,085.00 | 2,150.00 | 10,186.87 | 4,356,514 |
| 2022-03-10 | 1,835.00 | 2,000.00 | 1,830.00 | 1,925.00 | 9,120.81 | 504,007 |
| 2022-03-08 | 1,845.00 | 1,845.00 | 1,795.00 | 1,830.00 | 8,670.69 | 88,649 |
| 2022-03-07 | 1,875.00 | 1,880.00 | 1,840.00 | 1,860.00 | 8,812.83 | 75,086 |
| 2022-03-04 | 1,895.00 | 1,915.00 | 1,860.00 | 1,885.00 | 8,931.28 | 72,733 |
| 2022-03-03 | 1,825.00 | 1,920.00 | 1,805.00 | 1,895.00 | 8,978.66 | 198,594 |
| 2022-03-02 | 1,810.00 | 1,845.00 | 1,790.00 | 1,830.00 | 8,670.69 | 76,843 |
| 2022-02-28 | 1,775.00 | 1,815.00 | 1,745.00 | 1,810.00 | 8,575.93 | 74,919 |
| 2022-02-25 | 1,760.00 | 1,805.00 | 1,725.00 | 1,780.00 | 8,433.78 | 153,628 |
| 2022-02-24 | 1,830.00 | 1,840.00 | 1,705.00 | 1,725.00 | 8,173.19 | 234,590 |
| 2022-02-23 | 1,850.00 | 1,865.00 | 1,820.00 | 1,850.00 | 8,765.45 | 94,569 |
| 2022-02-22 | 1,885.00 | 1,910.00 | 1,810.00 | 1,830.00 | 8,670.69 | 157,056 |
| 2022-02-21 | 1,900.00 | 1,930.00 | 1,885.00 | 1,925.00 | 9,120.81 | 89,839 |
| 2022-02-18 | 1,865.00 | 1,935.00 | 1,850.00 | 1,920.00 | 9,097.12 | 90,787 |
| 2022-02-17 | 1,945.00 | 1,965.00 | 1,840.00 | 1,900.00 | 9,002.35 | 149,576 |
| 2022-02-16 | 1,865.00 | 1,935.00 | 1,865.00 | 1,935.00 | 9,168.19 | 126,514 |
| 2022-02-15 | 1,880.00 | 1,925.00 | 1,800.00 | 1,855.00 | 8,789.14 | 181,288 |
| 2022-02-14 | 1,900.00 | 1,935.00 | 1,850.00 | 1,880.00 | 8,907.59 | 163,814 |
| 2022-02-11 | 2,020.00 | 2,020.00 | 1,950.00 | 1,960.00 | 9,286.64 | 158,895 |
| 2022-02-10 | 2,080.00 | 2,085.00 | 2,025.00 | 2,030.00 | 9,618.30 | 61,205 |
| 2022-02-09 | 2,020.00 | 2,150.00 | 2,020.00 | 2,070.00 | 9,807.83 | 183,418 |
| 2022-02-08 | 2,030.00 | 2,075.00 | 2,000.00 | 2,005.00 | 9,499.85 | 106,731 |
| 2022-02-07 | 2,065.00 | 2,070.00 | 2,000.00 | 2,040.00 | 9,665.69 | 65,454 |
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.