Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-06 | 1,186.00 | 1,195.00 | 1,160.00 | 1,185.00 | 5,925.00 | 15,852 |
| 2026-04-03 | 1,182.00 | 1,194.00 | 1,175.00 | 1,186.00 | 5,930.00 | 10,585 |
| 2026-04-02 | 1,215.00 | 1,220.00 | 1,163.00 | 1,173.00 | 5,865.00 | 30,800 |
| 2026-04-01 | 1,171.00 | 1,219.00 | 1,171.00 | 1,215.00 | 6,075.00 | 25,881 |
| 2026-03-31 | 1,174.00 | 1,183.00 | 1,157.00 | 1,161.00 | 5,805.00 | 20,499 |
| 2026-03-30 | 1,192.00 | 1,202.00 | 1,153.00 | 1,184.00 | 5,920.00 | 20,423 |
| 2026-03-27 | 1,191.00 | 1,206.00 | 1,170.00 | 1,205.00 | 6,025.00 | 20,917 |
| 2026-03-26 | 1,215.00 | 1,222.00 | 1,193.00 | 1,197.00 | 5,985.00 | 22,509 |
| 2026-03-25 | 1,222.00 | 1,247.00 | 1,212.00 | 1,214.00 | 6,070.00 | 23,410 |
| 2026-03-24 | 1,200.00 | 1,227.00 | 1,168.00 | 1,218.00 | 6,090.00 | 25,364 |
| 2026-03-23 | 1,203.00 | 1,205.00 | 1,184.00 | 1,190.00 | 5,950.00 | 35,886 |
| 2026-03-20 | 1,198.00 | 1,243.00 | 1,198.00 | 1,225.00 | 6,125.00 | 42,659 |
| 2026-03-19 | 1,210.00 | 1,220.00 | 1,193.00 | 1,198.00 | 5,990.00 | 37,297 |
| 2026-03-18 | 1,241.00 | 1,267.00 | 1,225.00 | 1,234.00 | 6,170.00 | 37,832 |
| 2026-03-17 | 1,231.00 | 1,245.00 | 1,226.00 | 1,240.00 | 6,200.00 | 22,957 |
| 2026-03-16 | 1,239.00 | 1,248.00 | 1,212.00 | 1,231.00 | 6,155.00 | 31,895 |
| 2026-03-13 | 1,256.00 | 1,257.00 | 1,190.00 | 1,225.00 | 6,125.00 | 62,949 |
| 2026-03-12 | 1,185.00 | 1,207.00 | 1,183.00 | 1,203.00 | 6,015.00 | 31,530 |
| 2026-03-11 | 1,158.00 | 1,203.00 | 1,158.00 | 1,184.00 | 5,920.00 | 32,935 |
| 2026-03-10 | 1,189.00 | 1,189.00 | 1,117.00 | 1,164.00 | 5,820.00 | 25,730 |
| 2026-03-09 | 1,150.00 | 1,210.00 | 1,123.00 | 1,134.00 | 5,670.00 | 58,904 |
| 2026-03-06 | 1,199.00 | 1,229.00 | 1,173.00 | 1,210.00 | 6,050.00 | 38,261 |
| 2026-03-05 | 1,132.00 | 1,217.00 | 1,132.00 | 1,215.00 | 6,075.00 | 49,249 |
| 2026-03-04 | 1,265.00 | 1,265.00 | 1,113.00 | 1,122.00 | 5,610.00 | 153,609 |
| 2026-03-03 | 1,330.00 | 1,330.00 | 1,272.00 | 1,273.00 | 6,365.00 | 100,879 |
| 2026-02-27 | 1,330.00 | 1,350.00 | 1,328.00 | 1,342.00 | 6,710.00 | 49,935 |
| 2026-02-26 | 1,370.00 | 1,382.00 | 1,337.00 | 1,343.00 | 6,715.00 | 97,542 |
| 2026-02-25 | 1,412.00 | 1,412.00 | 1,380.00 | 1,382.00 | 6,910.00 | 92,265 |
| 2026-02-24 | 1,378.00 | 1,401.00 | 1,367.00 | 1,392.00 | 6,960.00 | 154,915 |
| 2026-02-23 | 1,365.00 | 1,385.00 | 1,339.00 | 1,375.00 | 6,875.00 | 127,055 |
| 2026-02-20 | 1,350.00 | 1,367.00 | 1,336.00 | 1,359.00 | 6,795.00 | 104,325 |
| 2026-02-19 | 1,342.00 | 1,371.00 | 1,323.00 | 1,355.00 | 6,775.00 | 165,288 |
| 2026-02-13 | 1,365.00 | 1,376.00 | 1,333.00 | 1,333.00 | 6,665.00 | 223,559 |
| 2026-02-12 | 1,446.00 | 1,448.00 | 1,375.00 | 1,380.00 | 6,900.00 | 427,843 |
| 2026-02-11 | 1,246.00 | 1,596.00 | 1,237.00 | 1,445.00 | 7,225.00 | 5,769,710 |
| 2026-02-10 | 1,213.00 | 1,230.00 | 1,206.00 | 1,228.00 | 6,140.00 | 20,207 |
| 2026-02-09 | 1,214.00 | 1,227.00 | 1,210.00 | 1,213.00 | 6,065.00 | 22,876 |
| 2026-02-06 | 1,212.00 | 1,221.00 | 1,190.00 | 1,212.00 | 6,060.00 | 30,696 |
| 2026-02-05 | 1,229.00 | 1,247.00 | 1,222.00 | 1,227.00 | 6,135.00 | 24,275 |
| 2026-02-04 | 1,259.00 | 1,259.00 | 1,210.00 | 1,238.00 | 6,190.00 | 40,527 |
| 2026-02-03 | 1,238.00 | 1,274.00 | 1,199.00 | 1,249.00 | 6,245.00 | 88,532 |
| 2026-02-02 | 1,196.00 | 1,233.00 | 1,192.00 | 1,205.00 | 6,025.00 | 24,185 |
| 2026-01-30 | 1,229.00 | 1,240.00 | 1,207.00 | 1,222.00 | 6,110.00 | 27,267 |
| 2026-01-29 | 1,221.00 | 1,239.00 | 1,197.00 | 1,229.00 | 6,145.00 | 63,804 |
| 2026-01-28 | 1,247.00 | 1,247.00 | 1,212.00 | 1,222.00 | 6,110.00 | 50,636 |
| 2026-01-27 | 1,239.00 | 1,247.00 | 1,203.00 | 1,247.00 | 6,235.00 | 20,480 |
| 2026-01-26 | 1,233.00 | 1,246.00 | 1,228.00 | 1,239.00 | 6,195.00 | 27,559 |
| 2026-01-23 | 1,229.00 | 1,245.00 | 1,213.00 | 1,233.00 | 6,165.00 | 16,101 |
| 2026-01-22 | 1,211.00 | 1,229.00 | 1,203.00 | 1,223.00 | 6,115.00 | 14,054 |
| 2026-01-21 | 1,247.00 | 1,247.00 | 1,200.00 | 1,205.00 | 6,025.00 | 27,652 |
| 2026-01-20 | 1,208.00 | 1,240.00 | 1,200.00 | 1,229.00 | 6,145.00 | 33,154 |
| 2026-01-19 | 1,215.00 | 1,220.00 | 1,199.00 | 1,208.00 | 6,040.00 | 32,770 |
| 2026-01-16 | 1,234.00 | 1,241.00 | 1,215.00 | 1,215.00 | 6,075.00 | 22,418 |
| 2026-01-15 | 1,234.00 | 1,252.00 | 1,220.00 | 1,244.00 | 6,220.00 | 21,035 |
| 2026-01-14 | 1,246.00 | 1,258.00 | 1,222.00 | 1,244.00 | 6,220.00 | 16,878 |
| 2026-01-13 | 1,237.00 | 1,254.00 | 1,230.00 | 1,246.00 | 6,230.00 | 16,529 |
| 2026-01-12 | 1,196.00 | 1,261.00 | 1,196.00 | 1,237.00 | 6,185.00 | 24,030 |
| 2026-01-09 | 1,200.00 | 1,220.00 | 1,195.00 | 1,202.00 | 6,010.00 | 20,875 |
| 2026-01-08 | 1,239.00 | 1,239.00 | 1,180.00 | 1,188.00 | 5,940.00 | 61,346 |
| 2026-01-07 | 1,265.00 | 1,265.00 | 1,210.00 | 1,242.00 | 6,210.00 | 57,918 |
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.