Donga Socio Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	109,000.05	109,600.05	107,500.05	109,600.05	99,832.94	5,715
2024-07-23	109,000.05	110,200.05	107,400.05	109,800.05	100,015.12	7,535
2024-07-22	108,200.05	109,300.05	106,900.05	109,000.05	99,286.41	6,220
2024-07-19	109,700.05	109,900.05	107,300.05	108,600.05	98,922.06	6,464
2024-07-18	108,200.05	109,700.05	106,700.05	109,700.05	99,924.03	13,403
2024-07-17	107,300.05	108,400.05	106,400.05	108,300.05	98,648.79	5,828
2024-07-16	107,600.05	108,100.05	106,300.05	106,400.05	96,918.11	3,661
2024-07-15	106,500.05	108,700.05	105,500.05	107,700.05	98,102.26	3,660
2024-07-12	107,200.05	107,600.05	106,000.05	107,200.05	97,646.82	2,349
2024-07-11	107,100.05	108,400.05	106,700.05	107,100.05	97,555.73	2,732
2024-07-10	106,500.05	109,800.05	106,500.05	107,100.05	97,555.73	6,014
2024-07-09	106,800.05	108,400.05	106,400.05	106,900.05	97,373.55	5,707
2024-07-08	111,500.05	111,500.05	105,900.05	106,800.05	97,282.46	8,533
2024-07-05	106,800.05	110,400.05	105,700.05	109,900.05	100,106.21	9,903
2024-07-04	105,800.05	106,200.05	104,500.05	105,700.05	96,280.49	3,078
2024-07-03	106,000.05	106,900.05	104,000.05	105,800.05	96,371.58	9,798
2024-07-02	107,900.05	107,900.05	106,400.05	107,000.05	97,464.64	1,929
2024-07-01	106,500.05	107,700.05	105,100.05	106,900.05	97,373.55	3,350
2024-06-28	104,300.05	107,000.05	104,300.05	105,300.05	95,916.14	3,986
2024-06-27	106,500.05	107,800.05	104,100.05	104,700.05	95,369.61	7,188
2024-06-26	105,300.05	108,000.05	105,200.05	107,600.05	97,373.55	5,423
2024-06-25	106,000.05	107,600.05	105,200.05	105,600.05	95,563.63	4,576
2024-06-24	106,700.05	107,800.05	105,100.05	107,600.05	97,373.55	5,412
2024-06-21	107,700.05	108,400.05	105,600.05	106,700.05	96,559.09	5,212
2024-06-20	107,000.05	109,500.05	106,600.05	107,800.05	97,554.54	6,840
2024-06-19	106,100.05	108,200.05	105,700.05	107,000.05	96,830.58	5,778
2024-06-18	109,500.05	109,500.05	106,200.05	107,400.05	97,192.56	9,275
2024-06-17	108,900.05	110,100.05	107,800.05	109,000.05	98,640.49	5,167
2024-06-14	105,700.05	109,300.05	105,600.05	108,900.05	98,550.00	11,722
2024-06-13	104,700.05	106,700.05	104,500.05	105,700.05	95,654.13	7,295
2024-06-12	104,200.05	106,500.05	103,700.05	104,700.05	94,749.17	9,012
2024-06-11	102,500.05	105,600.05	101,400.05	104,100.05	94,206.20	14,132
2024-06-10	101,800.05	102,300.05	101,000.05	101,500.05	91,853.30	3,329
2024-06-07	101,600.05	103,000.05	101,100.05	101,800.05	92,124.79	4,683
2024-06-05	102,000.05	102,000.05	100,200.05	101,600.05	91,943.80	6,948
2024-06-04	101,100.05	102,900.05	100,500.05	102,000.05	92,305.78	4,708
2024-06-03	100,900.05	103,300.05	100,500.05	101,100.05	91,491.32	8,188
2024-05-31	103,000.05	103,000.05	100,600.05	100,900.05	91,310.33	8,579
2024-05-30	101,300.05	102,900.05	100,300.05	102,800.05	93,029.75	3,771
2024-05-29	102,200.05	102,600.05	101,000.05	101,600.05	91,943.80	3,222
2024-05-28	100,000.05	103,300.05	100,000.05	101,400.05	91,762.81	10,295
2024-05-27	104,900.05	104,900.05	99,800.05	100,300.05	90,767.35	14,300
2024-05-24	104,900.05	105,800.05	103,500.05	104,900.05	94,930.16	4,248
2024-05-23	105,700.05	106,100.05	104,300.05	105,100.05	95,111.16	2,984
2024-05-22	106,800.05	106,800.05	105,200.05	105,700.05	95,654.13	4,738
2024-05-21	107,200.05	107,500.05	105,100.05	106,800.05	96,649.59	3,117
2024-05-20	108,800.05	108,800.05	106,100.05	107,100.05	96,921.07	2,760
2024-05-17	108,600.05	108,700.05	107,100.05	108,400.05	98,097.52	3,036
2024-05-16	106,900.05	108,500.05	106,500.05	107,900.05	97,645.04	5,750
2024-05-14	105,400.05	107,300.05	105,300.05	106,900.05	96,740.08	13,779
2024-05-13	106,300.05	106,300.05	105,000.05	105,800.05	95,744.63	5,694
2024-05-10	106,800.05	107,500.05	105,300.05	105,500.05	95,473.14	8,712
2024-05-09	107,300.05	108,300.05	106,000.05	107,500.05	97,283.06	7,788
2024-05-08	107,800.05	107,800.05	106,400.05	107,300.05	97,102.06	4,771
2024-05-07	109,400.05	109,400.05	107,100.05	107,600.05	97,373.55	6,214
2024-05-03	109,800.05	110,300.05	107,000.05	109,400.05	99,002.48	10,307
2024-05-02	111,200.05	111,200.05	109,000.05	109,300.05	98,911.98	9,818
2024-04-30	111,600.05	113,000.05	110,300.05	110,500.05	99,997.93	11,645
2024-04-29	111,000.05	112,300.05	110,200.05	111,600.05	100,993.39	6,812
2024-04-26	112,600.05	114,200.05	112,300.05	112,300.05	101,626.86	3,192

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	700.0000 KRW
2026-03-11	1,030.0000 KRW
2025-07-30	700.0000 KRW
2025-03-13	1,030.0000 KRW
2024-06-27	700.0000 KRW
2023-12-27	1,200.0000 KRW
2023-06-29	1,000.0000 KRW
2022-12-28	1,000.0000 KRW
2022-09-29	530.4500 KRW
2022-06-29	500.0000 KRW
2021-12-29	1,000.0000 KRW
2021-09-29	500.0000 KRW
2020-12-29	1,000.0000 KRW
2019-12-27	1,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.