Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,629.00 | 1,722.00 | 1,625.00 | 1,690.00 | 8,320.10 | 459,861 |
| 2025-04-09 | 1,560.00 | 1,768.00 | 1,543.00 | 1,605.00 | 7,901.63 | 1,105,719 |
| 2025-04-08 | 1,571.00 | 1,580.00 | 1,535.00 | 1,553.00 | 7,645.63 | 74,959 |
| 2025-04-07 | 1,550.00 | 1,554.00 | 1,500.00 | 1,520.00 | 7,483.17 | 80,910 |
| 2025-04-04 | 1,500.00 | 1,568.00 | 1,482.00 | 1,563.00 | 7,694.86 | 111,389 |
| 2025-04-03 | 1,510.00 | 1,573.00 | 1,496.00 | 1,511.00 | 7,438.86 | 155,799 |
| 2025-04-02 | 1,580.00 | 1,596.00 | 1,520.00 | 1,527.00 | 7,517.63 | 105,894 |
| 2025-04-01 | 1,551.00 | 1,600.00 | 1,536.00 | 1,566.00 | 7,709.63 | 177,162 |
| 2025-03-31 | 1,651.00 | 1,683.00 | 1,541.00 | 1,552.00 | 7,640.71 | 298,608 |
| 2025-03-28 | 1,683.00 | 1,850.00 | 1,618.00 | 1,651.00 | 8,128.10 | 2,486,074 |
| 2025-03-27 | 1,514.00 | 1,774.00 | 1,514.00 | 1,741.00 | 8,571.18 | 1,605,914 |
| 2025-03-26 | 1,486.00 | 1,505.00 | 1,480.00 | 1,500.00 | 7,384.70 | 30,264 |
| 2025-03-25 | 1,479.00 | 1,509.00 | 1,468.00 | 1,476.00 | 7,266.55 | 49,715 |
| 2025-03-24 | 1,492.00 | 1,514.00 | 1,480.00 | 1,491.00 | 7,340.40 | 26,867 |
| 2025-03-21 | 1,480.00 | 1,508.00 | 1,470.00 | 1,492.00 | 7,345.32 | 55,312 |
| 2025-03-20 | 1,530.00 | 1,530.00 | 1,485.00 | 1,495.00 | 7,360.09 | 40,233 |
| 2025-03-19 | 1,522.00 | 1,532.00 | 1,509.00 | 1,514.00 | 7,453.63 | 23,949 |
| 2025-03-18 | 1,511.00 | 1,528.00 | 1,504.00 | 1,527.00 | 7,517.63 | 21,865 |
| 2025-03-17 | 1,504.00 | 1,526.00 | 1,499.00 | 1,511.00 | 7,438.86 | 25,394 |
| 2025-03-14 | 1,490.00 | 1,515.00 | 1,490.00 | 1,512.00 | 7,443.78 | 14,751 |
| 2025-03-13 | 1,507.00 | 1,518.00 | 1,488.00 | 1,489.00 | 7,330.55 | 35,638 |
| 2025-03-12 | 1,550.00 | 1,550.00 | 1,493.00 | 1,493.00 | 7,350.24 | 53,772 |
| 2025-03-11 | 1,489.00 | 1,548.00 | 1,486.00 | 1,521.00 | 7,488.09 | 51,069 |
| 2025-03-10 | 1,625.00 | 1,625.00 | 1,542.00 | 1,555.00 | 7,655.48 | 42,324 |
| 2025-03-07 | 1,600.00 | 1,619.00 | 1,585.00 | 1,593.00 | 7,842.56 | 28,413 |
| 2025-03-06 | 1,640.00 | 1,644.00 | 1,600.00 | 1,610.00 | 7,926.25 | 26,317 |
| 2025-03-05 | 1,570.00 | 1,659.00 | 1,570.00 | 1,633.00 | 8,039.48 | 34,710 |
| 2025-03-04 | 1,615.00 | 1,615.00 | 1,519.00 | 1,565.00 | 7,704.71 | 86,899 |
| 2025-02-28 | 1,664.00 | 1,675.00 | 1,616.00 | 1,620.00 | 7,975.48 | 56,964 |
| 2025-02-27 | 1,690.00 | 1,700.00 | 1,660.00 | 1,664.00 | 8,192.10 | 54,961 |
| 2025-02-26 | 1,677.00 | 1,716.00 | 1,675.00 | 1,687.00 | 8,305.33 | 75,661 |
| 2025-02-25 | 1,690.00 | 1,693.00 | 1,669.00 | 1,669.00 | 8,216.71 | 35,370 |
| 2025-02-24 | 1,675.00 | 1,704.00 | 1,655.00 | 1,690.00 | 8,320.10 | 54,521 |
| 2025-02-21 | 1,681.00 | 1,686.00 | 1,650.00 | 1,671.00 | 8,226.56 | 56,144 |
| 2025-02-20 | 1,687.00 | 1,705.00 | 1,666.00 | 1,681.00 | 8,275.79 | 78,435 |
| 2025-02-19 | 1,705.00 | 1,712.00 | 1,672.00 | 1,700.00 | 8,369.33 | 72,391 |
| 2025-02-18 | 1,707.00 | 1,730.00 | 1,691.00 | 1,702.00 | 8,379.18 | 52,275 |
| 2025-02-17 | 1,693.00 | 1,715.00 | 1,692.00 | 1,705.00 | 8,393.95 | 58,130 |
| 2025-02-14 | 1,720.00 | 1,720.00 | 1,670.00 | 1,693.00 | 8,334.87 | 77,404 |
| 2025-02-13 | 1,716.00 | 1,765.00 | 1,689.00 | 1,693.00 | 8,334.87 | 355,937 |
| 2025-02-12 | 1,676.00 | 1,690.00 | 1,633.00 | 1,641.00 | 8,078.87 | 89,705 |
| 2025-02-11 | 1,685.00 | 1,710.00 | 1,669.00 | 1,675.00 | 8,246.25 | 68,873 |
| 2025-02-10 | 1,706.00 | 1,710.00 | 1,678.00 | 1,679.00 | 8,265.95 | 80,930 |
| 2025-02-07 | 1,687.00 | 1,714.00 | 1,669.00 | 1,699.00 | 8,364.41 | 173,344 |
| 2025-02-06 | 1,642.00 | 1,702.00 | 1,642.00 | 1,670.00 | 8,221.64 | 221,281 |
| 2025-02-05 | 1,614.00 | 1,625.00 | 1,600.00 | 1,611.00 | 7,931.17 | 64,016 |
| 2025-02-04 | 1,575.00 | 1,629.00 | 1,575.00 | 1,614.00 | 7,945.94 | 62,716 |
| 2025-02-03 | 1,610.00 | 1,631.00 | 1,561.00 | 1,570.00 | 7,729.32 | 132,190 |
| 2025-01-31 | 1,710.00 | 1,710.00 | 1,627.00 | 1,636.00 | 8,054.25 | 150,076 |
| 2025-01-24 | 1,700.00 | 1,717.00 | 1,685.00 | 1,714.00 | 8,438.26 | 101,729 |
| 2025-01-23 | 1,743.00 | 1,751.00 | 1,695.00 | 1,695.00 | 8,344.72 | 196,164 |
| 2025-01-22 | 1,746.00 | 1,785.00 | 1,744.00 | 1,755.00 | 8,640.10 | 243,491 |
| 2025-01-21 | 1,720.00 | 1,782.00 | 1,709.00 | 1,729.00 | 8,512.10 | 174,070 |
| 2025-01-20 | 1,808.00 | 1,823.00 | 1,744.00 | 1,753.00 | 8,630.26 | 267,635 |
| 2025-01-17 | 1,823.00 | 1,833.00 | 1,761.00 | 1,829.00 | 9,004.42 | 357,598 |
| 2025-01-16 | 1,856.00 | 1,892.00 | 1,783.00 | 1,823.00 | 8,974.88 | 797,303 |
| 2025-01-15 | 1,834.00 | 2,030.00 | 1,810.00 | 1,864.00 | 9,176.73 | 2,911,924 |
| 2025-01-14 | 2,095.00 | 2,110.00 | 1,784.00 | 1,962.00 | 9,659.19 | 9,088,446 |
| 2025-01-13 | 1,605.00 | 1,938.00 | 1,605.00 | 1,928.00 | 9,491.81 | 4,062,764 |
| 2025-01-10 | 1,575.00 | 1,601.00 | 1,562.00 | 1,594.00 | 7,847.48 | 23,875 |
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.