Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 1,394.00 | 1,394.00 | 1,370.00 | 1,387.00 | 6,828.39 | 32,602 |
| 2025-10-02 | 1,397.00 | 1,399.00 | 1,385.00 | 1,394.00 | 6,862.85 | 10,533 |
| 2025-10-01 | 1,397.00 | 1,400.00 | 1,382.00 | 1,397.00 | 6,877.62 | 14,140 |
| 2025-09-30 | 1,406.00 | 1,406.00 | 1,374.00 | 1,397.00 | 6,877.62 | 31,741 |
| 2025-09-29 | 1,388.00 | 1,415.00 | 1,385.00 | 1,401.00 | 6,897.31 | 17,852 |
| 2025-09-26 | 1,400.00 | 1,417.00 | 1,389.00 | 1,401.00 | 6,897.31 | 25,336 |
| 2025-09-25 | 1,406.00 | 1,421.00 | 1,397.00 | 1,400.00 | 6,892.39 | 12,623 |
| 2025-09-24 | 1,413.00 | 1,416.00 | 1,395.00 | 1,413.00 | 6,956.39 | 19,445 |
| 2025-09-23 | 1,421.00 | 1,431.00 | 1,407.00 | 1,413.00 | 6,956.39 | 23,236 |
| 2025-09-22 | 1,426.00 | 1,432.00 | 1,415.00 | 1,427.00 | 7,025.32 | 30,135 |
| 2025-09-19 | 1,449.00 | 1,449.00 | 1,424.00 | 1,425.00 | 7,015.47 | 30,378 |
| 2025-09-18 | 1,432.00 | 1,449.00 | 1,432.00 | 1,446.00 | 7,118.85 | 15,759 |
| 2025-09-17 | 1,447.00 | 1,447.00 | 1,428.00 | 1,437.00 | 7,074.55 | 20,353 |
| 2025-09-16 | 1,450.00 | 1,464.00 | 1,441.00 | 1,447.00 | 7,123.78 | 21,965 |
| 2025-09-15 | 1,468.00 | 1,468.00 | 1,454.00 | 1,461.00 | 7,192.70 | 11,854 |
| 2025-09-12 | 1,460.00 | 1,467.00 | 1,451.00 | 1,463.00 | 7,202.55 | 19,530 |
| 2025-09-11 | 1,481.00 | 1,484.00 | 1,447.00 | 1,462.00 | 7,197.62 | 34,294 |
| 2025-09-10 | 1,474.00 | 1,481.00 | 1,459.00 | 1,472.00 | 7,246.86 | 24,823 |
| 2025-09-09 | 1,457.00 | 1,480.00 | 1,451.00 | 1,474.00 | 7,256.70 | 29,354 |
| 2025-09-08 | 1,471.00 | 1,551.00 | 1,462.00 | 1,462.00 | 7,197.62 | 146,478 |
| 2025-09-05 | 1,438.00 | 1,445.00 | 1,427.00 | 1,440.00 | 7,089.32 | 12,010 |
| 2025-09-04 | 1,433.00 | 1,444.00 | 1,350.00 | 1,438.00 | 7,079.47 | 13,832 |
| 2025-09-03 | 1,415.00 | 1,445.00 | 1,415.00 | 1,433.00 | 7,054.85 | 14,751 |
| 2025-09-02 | 1,420.00 | 1,433.00 | 1,418.00 | 1,418.00 | 6,981.01 | 13,270 |
| 2025-09-01 | 1,447.00 | 1,447.00 | 1,420.00 | 1,420.00 | 6,990.85 | 36,062 |
| 2025-08-29 | 1,452.00 | 1,455.00 | 1,439.00 | 1,449.00 | 7,133.62 | 15,260 |
| 2025-08-28 | 1,460.00 | 1,461.00 | 1,440.00 | 1,449.00 | 7,133.62 | 16,441 |
| 2025-08-27 | 1,455.00 | 1,465.00 | 1,398.00 | 1,460.00 | 7,187.78 | 51,528 |
| 2025-08-26 | 1,456.00 | 1,480.00 | 1,445.00 | 1,455.00 | 7,163.16 | 25,694 |
| 2025-08-25 | 1,468.00 | 1,477.00 | 1,449.00 | 1,461.00 | 7,192.70 | 31,476 |
| 2025-08-22 | 1,465.00 | 1,493.00 | 1,459.00 | 1,470.00 | 7,237.01 | 34,881 |
| 2025-08-21 | 1,500.00 | 1,505.00 | 1,470.00 | 1,477.00 | 7,271.47 | 32,819 |
| 2025-08-20 | 1,504.00 | 1,522.00 | 1,481.00 | 1,500.00 | 7,384.70 | 30,312 |
| 2025-08-19 | 1,498.00 | 1,511.00 | 1,478.00 | 1,506.00 | 7,414.24 | 25,040 |
| 2025-08-18 | 1,515.00 | 1,515.00 | 1,481.00 | 1,482.00 | 7,296.09 | 25,560 |
| 2025-08-14 | 1,516.00 | 1,524.00 | 1,505.00 | 1,515.00 | 7,458.55 | 21,388 |
| 2025-08-13 | 1,524.00 | 1,529.00 | 1,503.00 | 1,518.00 | 7,473.32 | 23,666 |
| 2025-08-12 | 1,520.00 | 1,533.00 | 1,513.00 | 1,527.00 | 7,517.63 | 21,803 |
| 2025-08-11 | 1,521.00 | 1,544.00 | 1,512.00 | 1,520.00 | 7,483.17 | 35,343 |
| 2025-08-08 | 1,500.00 | 1,537.00 | 1,500.00 | 1,517.00 | 7,468.40 | 61,306 |
| 2025-08-07 | 1,483.00 | 1,499.00 | 1,474.00 | 1,487.00 | 7,320.70 | 23,409 |
| 2025-08-06 | 1,462.00 | 1,473.00 | 1,447.00 | 1,471.00 | 7,241.93 | 18,757 |
| 2025-08-05 | 1,455.00 | 1,470.00 | 1,448.00 | 1,448.00 | 7,128.70 | 12,886 |
| 2025-08-04 | 1,447.00 | 1,473.00 | 1,434.00 | 1,450.00 | 7,138.55 | 13,654 |
| 2025-08-01 | 1,484.00 | 1,484.00 | 1,442.00 | 1,445.00 | 7,113.93 | 39,915 |
| 2025-07-31 | 1,487.00 | 1,500.00 | 1,471.00 | 1,480.00 | 7,286.24 | 13,944 |
| 2025-07-30 | 1,474.00 | 1,488.00 | 1,465.00 | 1,485.00 | 7,310.86 | 18,546 |
| 2025-07-29 | 1,472.00 | 1,482.00 | 1,450.00 | 1,469.00 | 7,232.09 | 18,357 |
| 2025-07-28 | 1,482.00 | 1,486.00 | 1,460.00 | 1,468.00 | 7,227.16 | 21,406 |
| 2025-07-25 | 1,461.00 | 1,607.00 | 1,457.00 | 1,474.00 | 7,256.70 | 307,792 |
| 2025-07-24 | 1,495.00 | 1,501.00 | 1,456.00 | 1,461.00 | 7,192.70 | 32,808 |
| 2025-07-23 | 1,494.00 | 1,503.00 | 1,480.00 | 1,487.00 | 7,320.70 | 10,970 |
| 2025-07-22 | 1,494.00 | 1,507.00 | 1,482.00 | 1,494.00 | 7,355.17 | 31,814 |
| 2025-07-21 | 1,485.00 | 1,507.00 | 1,485.00 | 1,506.00 | 7,414.24 | 27,323 |
| 2025-07-18 | 1,489.00 | 1,499.00 | 1,477.00 | 1,491.00 | 7,340.40 | 30,930 |
| 2025-07-17 | 1,491.00 | 1,500.00 | 1,474.00 | 1,488.00 | 7,325.63 | 31,997 |
| 2025-07-16 | 1,509.00 | 1,512.00 | 1,486.00 | 1,491.00 | 7,340.40 | 40,232 |
| 2025-07-15 | 1,518.00 | 1,523.00 | 1,507.00 | 1,509.00 | 7,429.01 | 22,743 |
| 2025-07-14 | 1,504.00 | 1,526.00 | 1,504.00 | 1,518.00 | 7,473.32 | 18,545 |
| 2025-07-11 | 1,513.00 | 1,526.00 | 1,509.00 | 1,513.00 | 7,448.70 | 29,005 |
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.