Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,285.00 | 3,285.00 | 3,135.00 | 3,155.00 | 3,155.00 | 5,791 |
| 2026-10-20 | 3,250.00 | 3,290.00 | 3,140.00 | 3,190.00 | 3,190.00 | 9,424 |
| 2026-10-19 | 3,230.00 | 3,250.00 | 3,090.00 | 3,250.00 | 3,250.00 | 12,001 |
| 2026-10-16 | 3,090.00 | 3,260.00 | 3,090.00 | 3,205.00 | 3,205.00 | 6,235 |
| 2026-10-15 | 3,295.00 | 3,295.00 | 3,060.00 | 3,090.00 | 3,090.00 | 7,889 |
| 2026-10-14 | 3,050.00 | 3,295.00 | 3,050.00 | 3,150.00 | 3,150.00 | 38,389 |
| 2026-10-13 | 3,020.00 | 3,135.00 | 3,000.00 | 3,110.00 | 3,110.00 | 21,526 |
| 2026-10-12 | 3,310.00 | 3,345.00 | 3,000.00 | 3,020.00 | 3,020.00 | 32,830 |
| 2026-10-08 | 3,390.00 | 3,390.00 | 3,285.00 | 3,305.00 | 3,305.00 | 4,241 |
| 2026-10-07 | 3,490.00 | 3,490.00 | 3,325.00 | 3,325.00 | 3,325.00 | 2,991 |
| 2026-10-06 | 3,370.00 | 3,440.00 | 3,320.00 | 3,385.00 | 3,385.00 | 9,585 |
| 2026-10-02 | 3,400.00 | 3,400.00 | 3,250.00 | 3,370.00 | 3,370.00 | 13,264 |
| 2026-10-01 | 3,355.00 | 3,450.00 | 3,310.00 | 3,370.00 | 3,370.00 | 12,019 |
| 2026-09-30 | 3,460.00 | 3,550.00 | 3,340.00 | 3,355.00 | 3,355.00 | 28,355 |
| 2026-09-29 | 3,430.00 | 3,635.00 | 3,405.00 | 3,460.00 | 3,460.00 | 11,179 |
| 2026-09-28 | 3,420.00 | 3,485.00 | 3,400.00 | 3,465.00 | 3,465.00 | 11,468 |
| 2026-09-23 | 3,510.00 | 3,510.00 | 3,255.00 | 3,420.00 | 3,420.00 | 7,842 |
| 2026-09-22 | 3,500.00 | 3,500.00 | 3,400.00 | 3,440.00 | 3,440.00 | 6,184 |
| 2026-09-21 | 3,485.00 | 3,505.00 | 3,405.00 | 3,455.00 | 3,455.00 | 8,762 |
| 2026-09-18 | 3,525.00 | 3,580.00 | 3,455.00 | 3,485.00 | 3,485.00 | 7,038 |
| 2026-09-17 | 3,530.00 | 3,560.00 | 3,425.00 | 3,530.00 | 3,530.00 | 5,866 |
| 2026-09-16 | 3,530.00 | 3,560.00 | 3,420.00 | 3,530.00 | 3,530.00 | 27,286 |
| 2026-09-15 | 3,555.00 | 3,630.00 | 3,500.00 | 3,530.00 | 3,530.00 | 3,963 |
| 2026-09-14 | 3,615.00 | 3,615.00 | 3,450.00 | 3,565.00 | 3,565.00 | 43,336 |
| 2026-09-11 | 3,680.00 | 3,750.00 | 3,565.00 | 3,615.00 | 3,615.00 | 12,075 |
| 2026-09-10 | 3,740.00 | 3,795.00 | 3,655.00 | 3,665.00 | 3,665.00 | 16,378 |
| 2026-09-09 | 3,725.00 | 3,815.00 | 3,500.00 | 3,740.00 | 3,740.00 | 25,732 |
| 2026-09-08 | 3,935.00 | 3,940.00 | 3,775.00 | 3,830.00 | 3,830.00 | 24,253 |
| 2026-09-07 | 3,950.00 | 4,035.00 | 3,835.00 | 3,870.00 | 3,870.00 | 16,069 |
| 2026-09-04 | 4,040.00 | 4,040.00 | 3,825.00 | 3,950.00 | 3,950.00 | 24,328 |
| 2026-09-03 | 3,890.00 | 3,990.00 | 3,830.00 | 3,945.00 | 3,945.00 | 20,237 |
| 2026-09-02 | 3,935.00 | 4,005.00 | 3,880.00 | 3,890.00 | 3,890.00 | 19,313 |
| 2026-09-01 | 4,195.00 | 4,610.00 | 3,830.00 | 3,935.00 | 3,935.00 | 234,950 |
| 2026-08-31 | 4,130.00 | 4,290.00 | 3,835.00 | 4,195.00 | 4,195.00 | 77,962 |
| 2026-08-11 | 761.00 | 825.00 | 761.00 | 819.00 | 4,095.00 | 67,337 |
| 2026-08-10 | 817.00 | 830.00 | 736.00 | 779.00 | 3,895.00 | 85,880 |
| 2026-08-07 | 815.00 | 830.00 | 796.00 | 817.00 | 4,085.00 | 18,134 |
| 2026-08-06 | 779.00 | 815.00 | 755.00 | 815.00 | 4,075.00 | 27,814 |
| 2026-08-05 | 734.00 | 785.00 | 718.00 | 780.00 | 3,900.00 | 37,399 |
| 2026-08-04 | 673.00 | 727.00 | 665.00 | 725.00 | 3,625.00 | 32,718 |
| 2026-08-03 | 679.00 | 699.00 | 659.00 | 674.00 | 3,370.00 | 18,941 |
| 2026-07-31 | 627.00 | 680.00 | 627.00 | 679.00 | 3,395.00 | 31,773 |
| 2026-07-30 | 573.00 | 664.00 | 573.00 | 631.00 | 3,155.00 | 23,822 |
| 2026-07-29 | 636.00 | 679.00 | 600.00 | 624.00 | 3,120.00 | 33,630 |
| 2026-07-28 | 652.00 | 686.00 | 624.00 | 635.00 | 3,175.00 | 49,008 |
| 2026-07-27 | 744.00 | 748.00 | 625.00 | 687.00 | 3,435.00 | 111,344 |
| 2026-07-24 | 741.00 | 759.00 | 720.00 | 750.00 | 3,750.00 | 63,776 |
| 2026-07-23 | 720.00 | 747.00 | 699.00 | 741.00 | 3,705.00 | 41,770 |
| 2026-07-22 | 709.00 | 726.00 | 683.00 | 726.00 | 3,630.00 | 67,430 |
| 2026-07-21 | 685.00 | 703.00 | 651.00 | 694.00 | 3,470.00 | 32,699 |
| 2026-07-20 | 712.00 | 722.00 | 674.00 | 680.00 | 3,400.00 | 48,823 |
| 2026-07-16 | 738.00 | 769.00 | 695.00 | 748.00 | 3,740.00 | 51,252 |
| 2026-07-15 | 702.00 | 753.00 | 702.00 | 736.00 | 3,680.00 | 45,385 |
| 2026-07-14 | 713.00 | 765.00 | 694.00 | 695.00 | 3,475.00 | 91,804 |
| 2026-07-13 | 786.00 | 810.00 | 724.00 | 735.00 | 3,675.00 | 84,784 |
| 2026-07-10 | 757.00 | 825.00 | 736.00 | 789.00 | 3,945.00 | 143,451 |
| 2026-07-09 | 762.00 | 791.00 | 731.00 | 736.00 | 3,680.00 | 123,330 |
| 2026-07-08 | 836.00 | 836.00 | 757.00 | 791.00 | 3,955.00 | 159,429 |
| 2026-07-07 | 863.00 | 890.00 | 809.00 | 840.00 | 4,200.00 | 229,180 |
| 2026-07-06 | 900.00 | 967.00 | 828.00 | 856.00 | 4,280.00 | 691,964 |
Page 1 of 21 · 1,211 trading daysOlder →
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.