Duckshin Housing Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,506.00 | 1,521.00 | 1,505.00 | 1,513.00 | 7,448.70 | 15,469 |
| 2025-07-09 | 1,530.00 | 1,530.00 | 1,503.00 | 1,506.00 | 7,414.24 | 15,613 |
| 2025-07-08 | 1,500.00 | 1,518.00 | 1,492.00 | 1,513.00 | 7,448.70 | 19,634 |
| 2025-07-07 | 1,494.00 | 1,510.00 | 1,486.00 | 1,500.00 | 7,384.70 | 23,475 |
| 2025-07-04 | 1,520.00 | 1,529.00 | 1,493.00 | 1,502.00 | 7,394.55 | 25,550 |
| 2025-07-03 | 1,510.00 | 1,532.00 | 1,500.00 | 1,520.00 | 7,483.17 | 32,996 |
| 2025-07-02 | 1,485.00 | 1,512.00 | 1,468.00 | 1,509.00 | 7,429.01 | 33,894 |
| 2025-07-01 | 1,461.00 | 1,488.00 | 1,458.00 | 1,474.00 | 7,256.70 | 72,566 |
| 2025-06-30 | 1,490.00 | 1,498.00 | 1,470.00 | 1,475.00 | 7,261.63 | 40,684 |
| 2025-06-27 | 1,515.00 | 1,515.00 | 1,481.00 | 1,490.00 | 7,335.47 | 72,472 |
| 2025-06-26 | 1,557.00 | 1,557.00 | 1,497.00 | 1,510.00 | 7,433.94 | 66,538 |
| 2025-06-25 | 1,569.00 | 1,569.00 | 1,546.00 | 1,549.00 | 7,625.94 | 47,463 |
| 2025-06-24 | 1,533.00 | 1,585.00 | 1,533.00 | 1,560.00 | 7,680.09 | 52,786 |
| 2025-06-23 | 1,543.00 | 1,548.00 | 1,503.00 | 1,527.00 | 7,517.63 | 70,613 |
| 2025-06-20 | 1,555.00 | 1,562.00 | 1,540.00 | 1,548.00 | 7,621.01 | 50,175 |
| 2025-06-19 | 1,575.00 | 1,578.00 | 1,543.00 | 1,553.00 | 7,645.63 | 52,804 |
| 2025-06-18 | 1,580.00 | 1,587.00 | 1,569.00 | 1,575.00 | 7,753.94 | 29,747 |
| 2025-06-17 | 1,579.00 | 1,606.00 | 1,562.00 | 1,580.00 | 7,778.56 | 40,683 |
| 2025-06-16 | 1,575.00 | 1,594.00 | 1,563.00 | 1,576.00 | 7,758.86 | 16,989 |
| 2025-06-13 | 1,610.00 | 1,625.00 | 1,566.00 | 1,576.00 | 7,758.86 | 68,005 |
| 2025-06-12 | 1,610.00 | 1,635.00 | 1,601.00 | 1,619.00 | 7,970.56 | 37,287 |
| 2025-06-11 | 1,602.00 | 1,622.00 | 1,600.00 | 1,610.00 | 7,926.25 | 28,576 |
| 2025-06-10 | 1,604.00 | 1,632.00 | 1,599.00 | 1,602.00 | 7,886.86 | 25,300 |
| 2025-06-09 | 1,604.00 | 1,615.00 | 1,597.00 | 1,609.00 | 7,921.33 | 27,334 |
| 2025-06-05 | 1,599.00 | 1,617.00 | 1,586.00 | 1,604.00 | 7,896.71 | 20,033 |
| 2025-06-04 | 1,553.00 | 1,602.00 | 1,553.00 | 1,599.00 | 7,872.09 | 28,227 |
| 2025-06-02 | 1,566.00 | 1,574.00 | 1,547.00 | 1,561.00 | 7,685.02 | 19,392 |
| 2025-05-30 | 1,588.00 | 1,588.00 | 1,560.00 | 1,566.00 | 7,709.63 | 24,861 |
| 2025-05-29 | 1,564.00 | 1,599.00 | 1,530.00 | 1,580.00 | 7,778.56 | 49,528 |
| 2025-05-28 | 1,570.00 | 1,577.00 | 1,554.00 | 1,563.00 | 7,694.86 | 23,301 |
| 2025-05-27 | 1,596.00 | 1,597.00 | 1,549.00 | 1,559.00 | 7,675.17 | 29,162 |
| 2025-05-26 | 1,567.00 | 1,585.00 | 1,560.00 | 1,585.00 | 7,803.17 | 27,863 |
| 2025-05-23 | 1,562.00 | 1,596.00 | 1,562.00 | 1,570.00 | 7,729.32 | 27,225 |
| 2025-05-22 | 1,600.00 | 1,600.00 | 1,566.00 | 1,568.00 | 7,719.48 | 65,216 |
| 2025-05-21 | 1,629.00 | 1,637.00 | 1,603.00 | 1,607.00 | 7,911.48 | 39,263 |
| 2025-05-20 | 1,608.00 | 1,650.00 | 1,608.00 | 1,631.00 | 8,029.63 | 40,617 |
| 2025-05-19 | 1,602.00 | 1,632.00 | 1,601.00 | 1,602.00 | 7,886.86 | 30,894 |
| 2025-05-16 | 1,660.00 | 1,660.00 | 1,607.00 | 1,607.00 | 7,911.48 | 62,125 |
| 2025-05-15 | 1,690.00 | 1,696.00 | 1,655.00 | 1,660.00 | 8,172.41 | 60,140 |
| 2025-05-14 | 1,695.00 | 1,705.00 | 1,673.00 | 1,698.00 | 8,359.49 | 55,329 |
| 2025-05-13 | 1,691.00 | 1,702.00 | 1,681.00 | 1,695.00 | 8,344.72 | 29,530 |
| 2025-05-12 | 1,700.00 | 1,700.00 | 1,660.00 | 1,690.00 | 8,320.10 | 52,943 |
| 2025-05-09 | 1,642.00 | 1,653.00 | 1,620.00 | 1,647.00 | 8,108.41 | 42,043 |
| 2025-05-08 | 1,683.00 | 1,683.00 | 1,638.00 | 1,640.00 | 8,073.94 | 40,540 |
| 2025-05-07 | 1,692.00 | 1,697.00 | 1,665.00 | 1,676.00 | 8,251.18 | 65,901 |
| 2025-05-02 | 1,694.00 | 1,741.00 | 1,689.00 | 1,707.00 | 8,403.79 | 114,219 |
| 2025-04-30 | 1,704.00 | 1,704.00 | 1,647.00 | 1,669.00 | 8,216.71 | 52,032 |
| 2025-04-29 | 1,684.00 | 1,704.00 | 1,666.00 | 1,697.00 | 8,354.56 | 55,792 |
| 2025-04-28 | 1,686.00 | 1,737.00 | 1,680.00 | 1,688.00 | 8,310.25 | 83,215 |
| 2025-04-25 | 1,697.00 | 1,717.00 | 1,691.00 | 1,699.00 | 8,364.41 | 38,759 |
| 2025-04-24 | 1,719.00 | 1,729.00 | 1,687.00 | 1,697.00 | 8,354.56 | 83,813 |
| 2025-04-23 | 1,750.00 | 1,758.00 | 1,719.00 | 1,719.00 | 8,462.87 | 100,573 |
| 2025-04-22 | 1,740.00 | 1,781.00 | 1,719.00 | 1,728.00 | 8,507.18 | 166,532 |
| 2025-04-21 | 1,701.00 | 1,825.00 | 1,673.00 | 1,764.00 | 8,684.41 | 803,455 |
| 2025-04-18 | 1,778.00 | 1,779.00 | 1,700.00 | 1,710.00 | 8,418.56 | 151,985 |
| 2025-04-17 | 1,637.00 | 1,773.00 | 1,630.00 | 1,755.00 | 8,640.10 | 488,438 |
| 2025-04-16 | 1,674.00 | 1,691.00 | 1,637.00 | 1,637.00 | 8,059.17 | 102,582 |
| 2025-04-15 | 1,652.00 | 1,692.00 | 1,652.00 | 1,675.00 | 8,246.25 | 92,720 |
| 2025-04-14 | 1,657.00 | 1,670.00 | 1,641.00 | 1,650.00 | 8,123.17 | 97,044 |
| 2025-04-11 | 1,701.00 | 1,701.00 | 1,630.00 | 1,655.00 | 8,147.79 | 127,498 |
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.