Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-03 | 1,100.00 | 1,120.00 | 915.00 | 945.00 | 4,725.00 | 624,983 |
| 2026-07-02 | 1,066.00 | 1,349.00 | 925.00 | 1,150.00 | 5,750.00 | 3,150,601 |
| 2026-07-01 | 1,021.00 | 1,201.00 | 1,021.00 | 1,066.00 | 5,330.00 | 2,609,627 |
| 2026-06-30 | 711.00 | 924.00 | 657.00 | 924.00 | 4,620.00 | 1,192,906 |
| 2026-06-29 | 586.00 | 711.00 | 582.00 | 711.00 | 3,555.00 | 169,066 |
| 2026-06-26 | 641.00 | 670.00 | 562.00 | 571.00 | 2,855.00 | 366,934 |
| 2026-06-25 | 750.00 | 780.00 | 652.00 | 712.00 | 3,560.00 | 114,213 |
| 2026-06-24 | 782.00 | 799.00 | 730.00 | 776.00 | 3,880.00 | 50,306 |
| 2026-06-23 | 782.00 | 851.00 | 746.00 | 782.00 | 3,910.00 | 67,695 |
| 2026-06-22 | 881.00 | 892.00 | 765.00 | 810.00 | 4,050.00 | 87,405 |
| 2026-06-19 | 935.00 | 950.00 | 880.00 | 886.00 | 4,430.00 | 20,296 |
| 2026-06-18 | 938.00 | 955.00 | 911.00 | 935.00 | 4,675.00 | 22,892 |
| 2026-06-17 | 921.00 | 948.00 | 885.00 | 938.00 | 4,690.00 | 21,629 |
| 2026-06-16 | 938.00 | 942.00 | 919.00 | 921.00 | 4,605.00 | 10,693 |
| 2026-06-15 | 954.00 | 1,000.00 | 935.00 | 938.00 | 4,690.00 | 17,427 |
| 2026-06-12 | 958.00 | 958.00 | 921.00 | 940.00 | 4,700.00 | 19,093 |
| 2026-06-11 | 897.00 | 910.00 | 880.00 | 900.00 | 4,500.00 | 19,276 |
| 2026-06-10 | 886.00 | 930.00 | 871.00 | 897.00 | 4,485.00 | 14,524 |
| 2026-06-09 | 885.00 | 910.00 | 877.00 | 886.00 | 4,430.00 | 52,867 |
| 2026-06-08 | 900.00 | 900.00 | 847.00 | 885.00 | 4,425.00 | 72,640 |
| 2026-06-05 | 920.00 | 932.00 | 896.00 | 915.00 | 4,575.00 | 28,463 |
| 2026-06-04 | 950.00 | 960.00 | 910.00 | 931.00 | 4,655.00 | 29,359 |
| 2026-06-02 | 966.00 | 976.00 | 925.00 | 950.00 | 4,750.00 | 74,534 |
| 2026-06-01 | 1,036.00 | 1,036.00 | 958.00 | 972.00 | 4,860.00 | 69,808 |
| 2026-05-29 | 1,081.00 | 1,103.00 | 1,030.00 | 1,036.00 | 5,180.00 | 34,195 |
| 2026-05-28 | 1,113.00 | 1,113.00 | 1,062.00 | 1,090.00 | 5,450.00 | 34,995 |
| 2026-05-27 | 1,137.00 | 1,147.00 | 1,099.00 | 1,113.00 | 5,565.00 | 37,415 |
| 2026-05-26 | 1,152.00 | 1,183.00 | 1,143.00 | 1,147.00 | 5,735.00 | 36,619 |
| 2026-05-22 | 1,121.00 | 1,170.00 | 1,121.00 | 1,147.00 | 5,735.00 | 21,480 |
| 2026-05-21 | 1,125.00 | 1,170.00 | 1,120.00 | 1,121.00 | 5,605.00 | 15,710 |
| 2026-05-20 | 1,145.00 | 1,149.00 | 1,110.00 | 1,112.00 | 5,560.00 | 32,159 |
| 2026-05-19 | 1,169.00 | 1,173.00 | 1,138.00 | 1,138.00 | 5,690.00 | 19,834 |
| 2026-05-18 | 1,170.00 | 1,189.00 | 1,142.00 | 1,169.00 | 5,845.00 | 22,578 |
| 2026-05-15 | 1,201.00 | 1,219.00 | 1,180.00 | 1,183.00 | 5,915.00 | 50,544 |
| 2026-05-14 | 1,210.00 | 1,224.00 | 1,202.00 | 1,210.00 | 6,050.00 | 26,097 |
| 2026-05-13 | 1,220.00 | 1,235.00 | 1,213.00 | 1,220.00 | 6,100.00 | 17,148 |
| 2026-05-12 | 1,231.00 | 1,242.00 | 1,206.00 | 1,221.00 | 6,105.00 | 29,284 |
| 2026-05-11 | 1,288.00 | 1,290.00 | 1,248.00 | 1,250.00 | 6,250.00 | 54,886 |
| 2026-05-08 | 1,305.00 | 1,305.00 | 1,275.00 | 1,298.00 | 6,490.00 | 20,190 |
| 2026-05-07 | 1,257.00 | 1,381.00 | 1,248.00 | 1,305.00 | 6,525.00 | 95,240 |
| 2026-05-06 | 1,292.00 | 1,292.00 | 1,249.00 | 1,257.00 | 6,285.00 | 54,999 |
| 2026-05-04 | 1,313.00 | 1,329.00 | 1,289.00 | 1,292.00 | 6,460.00 | 39,144 |
| 2026-04-30 | 1,330.00 | 1,339.00 | 1,306.00 | 1,313.00 | 6,565.00 | 23,326 |
| 2026-04-29 | 1,340.00 | 1,344.00 | 1,312.00 | 1,320.00 | 6,600.00 | 60,624 |
| 2026-04-28 | 1,340.00 | 1,377.00 | 1,335.00 | 1,348.00 | 6,740.00 | 32,508 |
| 2026-04-27 | 1,360.00 | 1,360.00 | 1,338.00 | 1,340.00 | 6,700.00 | 65,574 |
| 2026-04-24 | 1,351.00 | 1,370.00 | 1,343.00 | 1,351.00 | 6,755.00 | 33,239 |
| 2026-04-23 | 1,362.00 | 1,364.00 | 1,329.00 | 1,351.00 | 6,755.00 | 42,765 |
| 2026-04-22 | 1,347.00 | 1,361.00 | 1,330.00 | 1,354.00 | 6,770.00 | 55,158 |
| 2026-04-21 | 1,337.00 | 1,355.00 | 1,322.00 | 1,347.00 | 6,735.00 | 52,092 |
| 2026-04-20 | 1,350.00 | 1,359.00 | 1,330.00 | 1,337.00 | 6,685.00 | 40,620 |
| 2026-04-17 | 1,353.00 | 1,364.00 | 1,320.00 | 1,360.00 | 6,800.00 | 41,898 |
| 2026-04-16 | 1,335.00 | 1,364.00 | 1,327.00 | 1,350.00 | 6,750.00 | 55,993 |
| 2026-04-15 | 1,318.00 | 1,350.00 | 1,300.00 | 1,331.00 | 6,655.00 | 67,661 |
| 2026-04-14 | 1,297.00 | 1,323.00 | 1,287.00 | 1,310.00 | 6,550.00 | 50,957 |
| 2026-04-13 | 1,262.00 | 1,299.00 | 1,251.00 | 1,295.00 | 6,475.00 | 31,471 |
| 2026-04-10 | 1,300.00 | 1,302.00 | 1,250.00 | 1,268.00 | 6,340.00 | 69,226 |
| 2026-04-09 | 1,246.00 | 1,319.00 | 1,246.00 | 1,275.00 | 6,375.00 | 85,197 |
| 2026-04-08 | 1,210.00 | 1,330.00 | 1,198.00 | 1,273.00 | 6,365.00 | 257,840 |
| 2026-04-07 | 1,187.00 | 1,200.00 | 1,171.00 | 1,187.00 | 5,935.00 | 12,915 |
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.