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
2022-02-042,015.002,080.002,000.002,035.009,641.99108,046
2022-02-031,970.002,040.001,955.002,015.009,547.23120,518
2022-01-281,870.001,960.001,815.001,950.009,239.26138,880
2022-01-272,010.002,015.001,850.001,865.008,836.52233,326
2022-01-262,025.002,105.001,995.002,005.009,499.85191,011
2022-01-252,105.002,160.001,950.002,065.009,784.14309,857
2022-01-242,130.002,220.002,095.002,135.0010,115.80269,335
2022-01-212,115.002,200.002,090.002,130.0010,092.11166,777
2022-01-202,090.002,145.002,020.002,115.0010,021.04134,788
2022-01-192,135.002,185.002,080.002,100.009,949.97186,316
2022-01-182,395.002,400.002,140.002,185.0010,352.71362,245
2022-01-172,420.002,490.002,335.002,350.0011,134.49184,063
2022-01-142,395.002,520.002,375.002,415.0011,442.47385,808
2022-01-132,400.002,515.002,345.002,405.0011,395.08422,187
2022-01-122,410.002,440.002,365.002,395.0011,347.70117,441
2022-01-112,420.002,425.002,355.002,375.0011,252.94127,585
2022-01-102,500.002,500.002,385.002,405.0011,395.08216,665
2022-01-072,480.002,540.002,450.002,485.0011,774.13165,830
2022-01-062,480.002,615.002,435.002,440.0011,560.92480,877
2022-01-052,540.002,595.002,485.002,530.0011,987.34500,176
2022-01-042,425.002,565.002,375.002,560.0012,129.49788,915
2022-01-032,460.002,500.002,415.002,425.0011,489.85321,343
2021-12-302,325.002,440.002,310.002,440.0011,560.92383,938
2021-12-292,310.002,345.002,280.002,345.0011,110.80141,995
2021-12-282,300.002,380.002,260.002,310.0010,944.97227,468
2021-12-272,230.002,430.002,230.002,295.0010,873.90958,842
2021-12-242,220.002,270.002,205.002,220.0010,518.54115,086
2021-12-232,150.002,245.002,120.002,205.0010,447.47252,845
2021-12-222,160.002,175.002,130.002,150.0010,186.87100,442
2021-12-212,125.002,170.002,065.002,170.0010,281.64138,873
2021-12-202,210.002,215.002,115.002,125.0010,068.42176,550
2021-12-172,250.002,270.002,205.002,210.0010,471.16204,149
2021-12-162,335.002,335.002,255.002,280.0010,802.82238,073
2021-12-152,490.002,540.002,315.002,315.0010,968.661,387,408
2021-12-142,310.002,385.002,235.002,305.0010,921.28372,051
2021-12-132,325.002,395.002,290.002,335.0011,063.42265,046
2021-12-102,255.002,460.002,240.002,365.0011,205.561,184,537
2021-12-092,295.002,360.002,250.002,285.0010,826.52464,054
2021-12-082,530.002,600.002,275.002,290.0010,850.213,584,484
2021-12-072,100.002,160.002,065.002,150.0010,186.87296,863
2021-12-062,085.002,130.002,030.002,105.009,973.66159,150
2021-12-032,040.002,130.002,040.002,110.009,997.35181,012
2021-12-021,930.002,070.001,925.002,030.009,618.30322,022
2021-12-011,885.001,985.001,865.001,960.009,286.64416,395
2021-11-302,025.002,110.001,845.001,875.008,883.90471,524
2021-11-292,055.002,120.001,995.002,015.009,547.23373,283
2021-11-262,220.002,250.002,105.002,165.0010,257.95311,126
2021-11-252,280.002,320.002,230.002,245.0010,636.99139,970
2021-11-242,335.002,380.002,235.002,280.0010,802.82303,410
2021-11-232,395.002,475.002,270.002,360.0011,181.87294,983
2021-11-222,385.002,475.002,310.002,400.0011,371.39260,233
2021-11-192,485.002,505.002,350.002,405.0011,395.08261,186
2021-11-182,480.002,560.002,395.002,505.0011,868.89362,713
2021-11-172,555.002,555.002,385.002,485.0011,774.13481,526
2021-11-162,630.002,655.002,465.002,550.0012,082.11398,261
2021-11-152,740.002,740.002,610.002,645.0012,532.22345,585
2021-11-122,575.002,760.002,575.002,740.0012,982.34466,112
2021-11-112,565.002,705.002,560.002,575.0012,200.56306,344
2021-11-102,735.002,805.002,615.002,645.0012,532.22482,935
2021-11-092,745.002,825.002,655.002,795.0013,242.94892,673
← NewerPage 20 of 21 · 1,211 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.