Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 1,447.00 | 1,456.00 | 1,440.00 | 1,443.00 | 7,011.82 | 8,696 |
| 2024-10-11 | 1,429.00 | 1,452.00 | 1,425.00 | 1,446.00 | 7,026.40 | 16,778 |
| 2024-10-10 | 1,423.00 | 1,439.00 | 1,423.00 | 1,429.00 | 6,943.80 | 4,360 |
| 2024-10-08 | 1,410.00 | 1,430.00 | 1,410.00 | 1,423.00 | 6,914.64 | 13,847 |
| 2024-10-07 | 1,404.00 | 1,427.00 | 1,404.00 | 1,424.00 | 6,919.50 | 17,916 |
| 2024-10-04 | 1,420.00 | 1,423.00 | 1,400.00 | 1,416.00 | 6,880.63 | 20,108 |
| 2024-10-02 | 1,410.00 | 1,434.00 | 1,410.00 | 1,417.00 | 6,885.49 | 15,898 |
| 2024-09-30 | 1,460.00 | 1,462.00 | 1,434.00 | 1,434.00 | 6,968.09 | 7,982 |
| 2024-09-27 | 1,447.00 | 1,490.00 | 1,445.00 | 1,456.00 | 7,074.99 | 13,303 |
| 2024-09-26 | 1,440.00 | 1,456.00 | 1,438.00 | 1,456.00 | 7,074.99 | 20,171 |
| 2024-09-25 | 1,438.00 | 1,460.00 | 1,438.00 | 1,450.00 | 7,045.84 | 10,170 |
| 2024-09-24 | 1,428.00 | 1,447.00 | 1,427.00 | 1,444.00 | 7,016.68 | 14,154 |
| 2024-09-23 | 1,434.00 | 1,452.00 | 1,423.00 | 1,428.00 | 6,938.94 | 9,130 |
| 2024-09-20 | 1,414.00 | 1,431.00 | 1,414.00 | 1,429.00 | 6,943.80 | 10,873 |
| 2024-09-19 | 1,406.00 | 1,421.00 | 1,391.00 | 1,413.00 | 6,866.05 | 14,119 |
| 2024-09-13 | 1,420.00 | 1,423.00 | 1,399.00 | 1,413.00 | 6,866.05 | 9,318 |
| 2024-09-12 | 1,377.00 | 1,416.00 | 1,377.00 | 1,409.00 | 6,846.61 | 14,128 |
| 2024-09-11 | 1,395.00 | 1,408.00 | 1,372.00 | 1,375.00 | 6,681.40 | 25,217 |
| 2024-09-10 | 1,391.00 | 1,423.00 | 1,391.00 | 1,399.00 | 6,798.02 | 20,356 |
| 2024-09-09 | 1,354.00 | 1,423.00 | 1,352.00 | 1,405.00 | 6,827.17 | 20,894 |
| 2024-09-06 | 1,426.00 | 1,435.00 | 1,376.00 | 1,376.00 | 6,686.26 | 63,625 |
| 2024-09-05 | 1,474.00 | 1,495.00 | 1,420.00 | 1,430.00 | 6,948.65 | 47,515 |
| 2024-09-04 | 1,500.00 | 1,503.00 | 1,450.00 | 1,474.00 | 7,162.46 | 29,342 |
| 2024-09-03 | 1,526.00 | 1,539.00 | 1,521.00 | 1,523.00 | 7,400.56 | 8,195 |
| 2024-09-02 | 1,555.00 | 1,555.00 | 1,528.00 | 1,528.00 | 7,424.86 | 13,407 |
| 2024-08-30 | 1,522.00 | 1,550.00 | 1,522.00 | 1,541.00 | 7,488.03 | 13,472 |
| 2024-08-29 | 1,550.00 | 1,552.00 | 1,528.00 | 1,529.00 | 7,429.72 | 27,250 |
| 2024-08-28 | 1,582.00 | 1,582.00 | 1,552.00 | 1,552.00 | 7,541.48 | 27,941 |
| 2024-08-27 | 1,576.00 | 1,584.00 | 1,562.00 | 1,583.00 | 7,692.11 | 31,913 |
| 2024-08-26 | 1,610.00 | 1,610.00 | 1,579.00 | 1,585.00 | 7,701.83 | 27,234 |
| 2024-08-23 | 1,581.00 | 1,631.00 | 1,581.00 | 1,598.00 | 7,765.00 | 59,906 |
| 2024-08-22 | 1,615.00 | 1,620.00 | 1,587.00 | 1,600.00 | 7,774.72 | 46,270 |
| 2024-08-21 | 1,561.00 | 1,590.00 | 1,558.00 | 1,590.00 | 7,726.13 | 42,094 |
| 2024-08-20 | 1,541.00 | 1,571.00 | 1,541.00 | 1,570.00 | 7,628.94 | 25,748 |
| 2024-08-19 | 1,553.00 | 1,570.00 | 1,529.00 | 1,541.00 | 7,488.03 | 69,458 |
| 2024-08-16 | 1,570.00 | 1,582.00 | 1,553.00 | 1,553.00 | 7,546.34 | 35,903 |
| 2024-08-14 | 1,532.00 | 1,560.00 | 1,525.00 | 1,560.00 | 7,580.35 | 45,409 |
| 2024-08-13 | 1,557.00 | 1,572.00 | 1,508.00 | 1,532.00 | 7,444.29 | 38,734 |
| 2024-08-12 | 1,569.00 | 1,584.00 | 1,556.00 | 1,556.00 | 7,560.91 | 36,157 |
| 2024-08-09 | 1,569.00 | 1,588.00 | 1,552.00 | 1,569.00 | 7,624.08 | 46,052 |
| 2024-08-08 | 1,540.00 | 1,565.00 | 1,511.00 | 1,537.00 | 7,468.59 | 45,864 |
| 2024-08-07 | 1,501.00 | 1,560.00 | 1,501.00 | 1,541.00 | 7,488.03 | 46,329 |
| 2024-08-06 | 1,450.00 | 1,533.00 | 1,450.00 | 1,513.00 | 7,351.97 | 126,365 |
| 2024-08-05 | 1,625.00 | 1,650.00 | 1,397.00 | 1,475.00 | 7,167.32 | 154,010 |
| 2024-08-02 | 1,678.00 | 1,696.00 | 1,640.00 | 1,663.00 | 8,080.85 | 58,934 |
| 2024-08-01 | 1,718.00 | 1,723.00 | 1,689.00 | 1,709.00 | 8,304.37 | 49,348 |
| 2024-07-31 | 1,687.00 | 1,740.00 | 1,674.00 | 1,695.00 | 8,236.34 | 48,236 |
| 2024-07-30 | 1,700.00 | 1,705.00 | 1,670.00 | 1,681.00 | 8,168.31 | 55,377 |
| 2024-07-29 | 1,753.00 | 1,755.00 | 1,695.00 | 1,710.00 | 8,309.23 | 59,034 |
| 2024-07-26 | 1,706.00 | 1,750.00 | 1,695.00 | 1,750.00 | 8,503.60 | 91,336 |
| 2024-07-25 | 1,689.00 | 1,739.00 | 1,630.00 | 1,706.00 | 8,289.79 | 163,785 |
| 2024-07-24 | 1,690.00 | 1,690.00 | 1,660.00 | 1,670.00 | 8,114.86 | 41,631 |
| 2024-07-23 | 1,690.00 | 1,723.00 | 1,685.00 | 1,701.00 | 8,265.50 | 61,190 |
| 2024-07-22 | 1,637.00 | 1,793.00 | 1,630.00 | 1,732.00 | 8,416.13 | 488,560 |
| 2024-07-19 | 1,652.00 | 1,652.00 | 1,620.00 | 1,639.00 | 7,964.23 | 31,597 |
| 2024-07-18 | 1,642.00 | 1,666.00 | 1,625.00 | 1,650.00 | 8,017.68 | 23,015 |
| 2024-07-17 | 1,665.00 | 1,675.00 | 1,656.00 | 1,660.00 | 8,066.27 | 31,002 |
| 2024-07-16 | 1,700.00 | 1,744.00 | 1,651.00 | 1,666.00 | 8,095.43 | 143,239 |
| 2024-07-15 | 1,610.00 | 1,702.00 | 1,607.00 | 1,699.00 | 8,255.78 | 120,257 |
| 2024-07-12 | 1,609.00 | 1,609.00 | 1,593.00 | 1,607.00 | 7,808.73 | 14,236 |
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.