Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 1,585.00 | 1,585.00 | 1,560.00 | 1,577.00 | 7,763.79 | 18,624 |
| 2025-01-08 | 1,575.00 | 1,576.00 | 1,557.00 | 1,574.00 | 7,749.02 | 29,652 |
| 2025-01-07 | 1,569.00 | 1,596.00 | 1,556.00 | 1,575.00 | 7,753.94 | 34,481 |
| 2025-01-06 | 1,565.00 | 1,569.00 | 1,552.00 | 1,562.00 | 7,689.94 | 22,843 |
| 2025-01-03 | 1,551.00 | 1,565.00 | 1,515.00 | 1,565.00 | 7,704.71 | 16,574 |
| 2025-01-02 | 1,510.00 | 1,550.00 | 1,507.00 | 1,550.00 | 7,630.86 | 24,843 |
| 2024-12-30 | 1,521.00 | 1,525.00 | 1,490.00 | 1,505.00 | 7,409.32 | 22,306 |
| 2024-12-27 | 1,526.00 | 1,559.00 | 1,481.00 | 1,521.00 | 7,488.09 | 35,206 |
| 2024-12-26 | 1,570.00 | 1,599.00 | 1,539.00 | 1,540.00 | 7,483.17 | 22,532 |
| 2024-12-24 | 1,598.00 | 1,610.00 | 1,575.00 | 1,584.00 | 7,696.97 | 14,945 |
| 2024-12-23 | 1,593.00 | 1,613.00 | 1,580.00 | 1,598.00 | 7,765.00 | 14,647 |
| 2024-12-20 | 1,625.00 | 1,634.00 | 1,574.00 | 1,593.00 | 7,740.70 | 54,508 |
| 2024-12-19 | 1,601.00 | 1,656.00 | 1,591.00 | 1,624.00 | 7,891.34 | 29,514 |
| 2024-12-18 | 1,644.00 | 1,650.00 | 1,613.00 | 1,625.00 | 7,896.20 | 44,041 |
| 2024-12-17 | 1,705.00 | 1,710.00 | 1,636.00 | 1,644.00 | 7,988.52 | 57,232 |
| 2024-12-16 | 1,662.00 | 1,729.00 | 1,659.00 | 1,688.00 | 8,202.33 | 72,466 |
| 2024-12-13 | 1,700.00 | 1,711.00 | 1,654.00 | 1,660.00 | 8,066.27 | 84,661 |
| 2024-12-12 | 1,750.00 | 1,753.00 | 1,678.00 | 1,694.00 | 8,231.48 | 143,299 |
| 2024-12-11 | 1,660.00 | 1,771.00 | 1,617.00 | 1,770.00 | 8,600.78 | 415,517 |
| 2024-12-10 | 1,413.00 | 1,709.00 | 1,413.00 | 1,615.00 | 7,847.61 | 360,451 |
| 2024-12-09 | 1,411.00 | 1,487.00 | 1,390.00 | 1,413.00 | 6,866.05 | 39,508 |
| 2024-12-06 | 1,525.00 | 1,545.00 | 1,471.00 | 1,490.00 | 7,240.21 | 47,237 |
| 2024-12-05 | 1,571.00 | 1,573.00 | 1,514.00 | 1,535.00 | 7,458.87 | 45,843 |
| 2024-12-04 | 1,535.00 | 1,592.00 | 1,504.00 | 1,580.00 | 7,677.53 | 79,164 |
| 2024-12-03 | 1,540.00 | 1,550.00 | 1,533.00 | 1,542.00 | 7,492.89 | 11,639 |
| 2024-12-02 | 1,543.00 | 1,575.00 | 1,530.00 | 1,541.00 | 7,488.03 | 27,022 |
| 2024-11-29 | 1,568.00 | 1,568.00 | 1,529.00 | 1,548.00 | 7,522.04 | 42,314 |
| 2024-11-28 | 1,600.00 | 1,607.00 | 1,568.00 | 1,568.00 | 7,619.22 | 56,208 |
| 2024-11-27 | 1,619.00 | 1,634.00 | 1,584.00 | 1,606.00 | 7,803.87 | 48,370 |
| 2024-11-26 | 1,629.00 | 1,640.00 | 1,600.00 | 1,613.00 | 7,837.89 | 31,600 |
| 2024-11-25 | 1,617.00 | 1,636.00 | 1,605.00 | 1,620.00 | 7,871.90 | 22,595 |
| 2024-11-22 | 1,648.00 | 1,659.00 | 1,605.00 | 1,617.00 | 7,857.33 | 64,893 |
| 2024-11-21 | 1,664.00 | 1,690.00 | 1,642.00 | 1,660.00 | 8,066.27 | 98,430 |
| 2024-11-20 | 1,618.00 | 1,646.00 | 1,600.00 | 1,644.00 | 7,988.52 | 53,254 |
| 2024-11-19 | 1,680.00 | 1,682.00 | 1,598.00 | 1,619.00 | 7,867.04 | 98,900 |
| 2024-11-18 | 1,701.00 | 1,714.00 | 1,635.00 | 1,683.00 | 8,178.03 | 254,206 |
| 2024-11-15 | 1,514.00 | 1,618.00 | 1,498.00 | 1,604.00 | 7,794.16 | 152,471 |
| 2024-11-14 | 1,501.00 | 1,588.00 | 1,500.00 | 1,535.00 | 7,458.87 | 66,540 |
| 2024-11-13 | 1,537.00 | 1,559.00 | 1,500.00 | 1,517.00 | 7,371.41 | 69,736 |
| 2024-11-12 | 1,560.00 | 1,604.00 | 1,532.00 | 1,560.00 | 7,580.35 | 85,762 |
| 2024-11-11 | 1,550.00 | 1,600.00 | 1,522.00 | 1,560.00 | 7,580.35 | 108,363 |
| 2024-11-08 | 1,531.00 | 1,546.00 | 1,520.00 | 1,533.00 | 7,449.15 | 32,007 |
| 2024-11-07 | 1,555.00 | 1,561.00 | 1,507.00 | 1,530.00 | 7,434.57 | 48,599 |
| 2024-11-06 | 1,445.00 | 1,530.00 | 1,437.00 | 1,527.00 | 7,420.00 | 73,534 |
| 2024-11-05 | 1,434.00 | 1,465.00 | 1,434.00 | 1,437.00 | 6,982.67 | 24,512 |
| 2024-11-04 | 1,446.00 | 1,456.00 | 1,433.00 | 1,446.00 | 7,026.40 | 14,139 |
| 2024-11-01 | 1,470.00 | 1,470.00 | 1,441.00 | 1,459.00 | 7,089.57 | 13,207 |
| 2024-10-31 | 1,447.00 | 1,474.00 | 1,447.00 | 1,471.00 | 7,147.88 | 15,959 |
| 2024-10-30 | 1,435.00 | 1,502.00 | 1,430.00 | 1,461.00 | 7,099.29 | 56,000 |
| 2024-10-29 | 1,409.00 | 1,435.00 | 1,399.00 | 1,430.00 | 6,948.65 | 19,335 |
| 2024-10-28 | 1,395.00 | 1,423.00 | 1,393.00 | 1,422.00 | 6,909.78 | 26,656 |
| 2024-10-25 | 1,400.00 | 1,403.00 | 1,373.00 | 1,394.00 | 6,773.72 | 21,737 |
| 2024-10-24 | 1,420.00 | 1,420.00 | 1,392.00 | 1,400.00 | 6,802.88 | 18,538 |
| 2024-10-23 | 1,400.00 | 1,416.00 | 1,393.00 | 1,415.00 | 6,875.77 | 11,558 |
| 2024-10-22 | 1,402.00 | 1,411.00 | 1,389.00 | 1,400.00 | 6,802.88 | 25,675 |
| 2024-10-21 | 1,402.00 | 1,421.00 | 1,400.00 | 1,410.00 | 6,851.47 | 18,195 |
| 2024-10-18 | 1,405.00 | 1,426.00 | 1,405.00 | 1,416.00 | 6,880.63 | 25,135 |
| 2024-10-17 | 1,433.00 | 1,439.00 | 1,425.00 | 1,426.00 | 6,929.22 | 14,997 |
| 2024-10-16 | 1,438.00 | 1,455.00 | 1,417.00 | 1,427.00 | 6,934.08 | 13,016 |
| 2024-10-15 | 1,443.00 | 1,447.00 | 1,431.00 | 1,439.00 | 6,992.39 | 13,803 |
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.