Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 1,265.00 | 1,265.00 | 1,210.00 | 1,242.00 | 6,210.00 | 57,918 |
| 2026-01-06 | 1,283.00 | 1,291.00 | 1,254.00 | 1,266.00 | 6,330.00 | 45,983 |
| 2026-01-05 | 1,292.00 | 1,324.00 | 1,282.00 | 1,287.00 | 6,435.00 | 24,314 |
| 2026-01-02 | 1,315.00 | 1,317.00 | 1,291.00 | 1,300.00 | 6,500.00 | 19,577 |
| 2025-12-30 | 1,353.00 | 1,353.00 | 1,300.00 | 1,307.00 | 6,535.00 | 12,752 |
| 2025-12-29 | 1,311.00 | 1,365.00 | 1,311.00 | 1,334.00 | 6,670.00 | 46,017 |
| 2025-12-26 | 1,312.00 | 1,314.00 | 1,297.00 | 1,301.00 | 6,405.00 | 23,447 |
| 2025-12-24 | 1,316.00 | 1,319.00 | 1,300.00 | 1,312.00 | 6,459.15 | 7,706 |
| 2025-12-23 | 1,307.00 | 1,321.00 | 1,293.00 | 1,316.00 | 6,478.85 | 16,864 |
| 2025-12-22 | 1,323.00 | 1,323.00 | 1,305.00 | 1,316.00 | 6,478.85 | 10,954 |
| 2025-12-19 | 1,309.00 | 1,323.00 | 1,298.00 | 1,316.00 | 6,478.85 | 12,941 |
| 2025-12-18 | 1,300.00 | 1,313.00 | 1,285.00 | 1,306.00 | 6,429.62 | 16,563 |
| 2025-12-17 | 1,308.00 | 1,325.00 | 1,301.00 | 1,312.00 | 6,459.15 | 26,455 |
| 2025-12-16 | 1,356.00 | 1,356.00 | 1,311.00 | 1,313.00 | 6,464.08 | 22,622 |
| 2025-12-15 | 1,341.00 | 1,359.00 | 1,330.00 | 1,346.00 | 6,626.54 | 36,040 |
| 2025-12-12 | 1,364.00 | 1,364.00 | 1,330.00 | 1,341.00 | 6,601.93 | 38,358 |
| 2025-12-11 | 1,318.00 | 1,346.00 | 1,315.00 | 1,338.00 | 6,587.16 | 50,034 |
| 2025-12-10 | 1,305.00 | 1,321.00 | 1,297.00 | 1,318.00 | 6,488.69 | 13,882 |
| 2025-12-09 | 1,312.00 | 1,322.00 | 1,303.00 | 1,305.00 | 6,424.69 | 13,149 |
| 2025-12-08 | 1,323.00 | 1,328.00 | 1,310.00 | 1,323.00 | 6,513.31 | 30,920 |
| 2025-12-05 | 1,296.00 | 1,346.00 | 1,296.00 | 1,327.00 | 6,533.00 | 43,395 |
| 2025-12-04 | 1,310.00 | 1,319.00 | 1,294.00 | 1,296.00 | 6,380.38 | 26,799 |
| 2025-12-03 | 1,321.00 | 1,334.00 | 1,309.00 | 1,312.00 | 6,459.15 | 25,495 |
| 2025-12-02 | 1,324.00 | 1,332.00 | 1,308.00 | 1,330.00 | 6,547.77 | 34,588 |
| 2025-12-01 | 1,325.00 | 1,327.00 | 1,305.00 | 1,310.00 | 6,449.31 | 41,755 |
| 2025-11-28 | 1,309.00 | 1,318.00 | 1,296.00 | 1,310.00 | 6,449.31 | 32,689 |
| 2025-11-27 | 1,302.00 | 1,325.00 | 1,298.00 | 1,306.00 | 6,429.62 | 57,371 |
| 2025-11-26 | 1,296.00 | 1,370.00 | 1,295.00 | 1,315.00 | 6,473.92 | 248,419 |
| 2025-11-25 | 1,300.00 | 1,327.00 | 1,280.00 | 1,296.00 | 6,380.38 | 122,288 |
| 2025-11-24 | 1,242.00 | 1,460.00 | 1,235.00 | 1,312.00 | 6,459.15 | 1,889,804 |
| 2025-11-21 | 1,229.00 | 1,245.00 | 1,203.00 | 1,240.00 | 6,104.69 | 17,864 |
| 2025-11-20 | 1,182.00 | 1,225.00 | 1,182.00 | 1,224.00 | 6,025.92 | 14,989 |
| 2025-11-19 | 1,173.00 | 1,204.00 | 1,168.00 | 1,182.00 | 5,819.15 | 19,454 |
| 2025-11-18 | 1,216.00 | 1,225.00 | 1,172.00 | 1,173.00 | 5,774.84 | 35,645 |
| 2025-11-17 | 1,250.00 | 1,253.00 | 1,214.00 | 1,217.00 | 5,991.46 | 37,387 |
| 2025-11-14 | 1,259.00 | 1,259.00 | 1,241.00 | 1,259.00 | 6,198.23 | 12,429 |
| 2025-11-13 | 1,247.00 | 1,284.00 | 1,247.00 | 1,260.00 | 6,203.15 | 13,266 |
| 2025-11-12 | 1,230.00 | 1,256.00 | 1,230.00 | 1,256.00 | 6,183.46 | 18,607 |
| 2025-11-11 | 1,247.00 | 1,258.00 | 1,229.00 | 1,236.00 | 6,085.00 | 17,293 |
| 2025-11-10 | 1,224.00 | 1,244.00 | 1,224.00 | 1,233.00 | 6,070.23 | 27,358 |
| 2025-11-07 | 1,265.00 | 1,270.00 | 1,220.00 | 1,224.00 | 6,025.92 | 49,057 |
| 2025-11-06 | 1,275.00 | 1,286.00 | 1,235.00 | 1,271.00 | 6,257.31 | 48,269 |
| 2025-11-05 | 1,255.00 | 1,283.00 | 1,209.00 | 1,281.00 | 6,306.54 | 74,899 |
| 2025-11-04 | 1,263.00 | 1,280.00 | 1,246.00 | 1,255.00 | 6,178.54 | 41,608 |
| 2025-11-03 | 1,300.00 | 1,309.00 | 1,259.00 | 1,263.00 | 6,217.92 | 64,748 |
| 2025-10-31 | 1,340.00 | 1,340.00 | 1,302.00 | 1,310.00 | 6,449.31 | 45,515 |
| 2025-10-30 | 1,351.00 | 1,353.00 | 1,326.00 | 1,335.00 | 6,572.39 | 47,148 |
| 2025-10-29 | 1,360.00 | 1,370.00 | 1,347.00 | 1,353.00 | 6,661.00 | 27,887 |
| 2025-10-28 | 1,380.00 | 1,387.00 | 1,353.00 | 1,360.00 | 6,695.47 | 22,141 |
| 2025-10-27 | 1,387.00 | 1,390.00 | 1,372.00 | 1,379.00 | 6,789.00 | 32,102 |
| 2025-10-24 | 1,397.00 | 1,400.00 | 1,375.00 | 1,390.00 | 6,843.16 | 15,024 |
| 2025-10-23 | 1,399.00 | 1,399.00 | 1,374.00 | 1,396.00 | 6,872.70 | 21,854 |
| 2025-10-22 | 1,402.00 | 1,402.00 | 1,373.00 | 1,387.00 | 6,828.39 | 39,522 |
← NewerPage 4 of 4 · 233 trading days
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.