Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	115,200.05	115,200.05	112,900.05	114,000.05	103,165.29	1,447
2024-04-24	114,300.05	114,400.05	113,000.05	114,400.05	103,527.27	1,138
2024-04-23	114,000.05	114,600.05	112,400.05	114,000.05	103,165.29	1,667
2024-04-22	114,200.05	115,400.05	112,500.05	113,700.05	102,893.80	2,397
2024-04-19	116,000.05	116,000.05	113,400.05	114,200.05	103,346.28	2,209
2024-04-18	112,300.05	115,900.05	112,300.05	115,900.05	104,884.71	5,170
2024-04-17	112,900.05	115,100.05	112,900.05	113,200.05	102,441.32	1,920
2024-04-16	112,800.05	115,200.05	110,000.05	112,800.05	102,079.34	6,064
2024-04-15	114,400.05	115,000.05	112,500.05	112,800.05	102,079.34	3,372
2024-04-12	117,500.05	118,300.06	114,400.05	115,500.05	104,522.73	4,360
2024-04-11	119,500.06	119,500.06	115,200.05	119,000.06	107,690.08	14,875
2024-04-09	112,100.05	119,500.06	112,100.05	118,200.05	106,966.11	17,769
2024-04-08	114,700.05	114,700.05	112,800.05	113,700.05	102,893.80	3,133
2024-04-05	113,500.05	114,300.05	111,700.05	114,000.05	103,165.29	4,871
2024-04-04	115,300.05	116,500.05	112,300.05	113,500.05	102,712.81	17,221
2024-04-03	117,600.05	117,600.05	115,100.05	116,600.05	105,518.18	6,792
2024-04-02	118,900.06	118,900.06	115,600.05	117,000.05	105,880.16	5,961
2024-04-01	120,000.06	120,000.06	116,500.05	119,000.06	107,690.08	5,283
2024-03-29	116,700.05	121,400.06	116,700.05	118,000.05	106,785.12	11,179
2024-03-28	117,600.05	119,100.06	117,200.05	117,600.05	106,423.14	8,625
2024-03-27	116,000.05	118,900.06	114,600.05	117,600.05	106,423.14	8,164
2024-03-26	115,300.05	115,800.05	113,500.05	115,400.05	104,432.23	3,397
2024-03-25	114,600.05	115,400.05	112,600.05	114,300.05	103,436.78	6,976
2024-03-22	112,400.05	114,500.05	112,400.05	114,200.05	103,346.28	5,379
2024-03-21	114,700.05	115,200.05	111,900.05	112,700.05	101,988.84	8,381
2024-03-20	114,500.05	115,200.05	113,000.05	114,700.05	103,798.76	3,905
2024-03-19	116,800.05	117,300.05	113,400.05	114,500.05	103,617.77	11,166
2024-03-18	114,000.05	116,900.05	114,000.05	116,800.05	105,699.17	8,897
2024-03-15	116,900.05	116,900.05	113,500.05	114,200.05	103,346.28	5,542
2024-03-14	117,300.05	118,400.06	115,800.05	115,900.05	104,884.71	7,559
2024-03-13	117,500.05	117,500.05	114,900.05	117,100.05	105,970.66	5,691
2024-03-12	117,900.05	117,900.05	115,500.05	117,500.05	106,332.64	6,220
2024-03-11	117,700.05	119,900.06	114,000.05	118,500.06	107,237.60	14,290
2024-03-08	118,000.05	119,900.06	116,800.05	118,600.06	107,328.10	11,030
2024-03-07	115,400.05	119,800.06	114,600.05	118,000.05	106,785.12	25,194
2024-03-06	110,000.05	115,800.05	109,900.05	115,400.05	104,432.23	18,444
2024-03-05	107,000.05	111,500.05	107,000.05	111,200.05	100,631.40	8,054
2024-03-04	108,800.05	110,200.05	107,300.05	108,200.05	97,916.53	6,281
2024-02-29	111,200.05	111,200.05	108,700.05	108,900.05	98,550.00	8,219
2024-02-28	109,200.05	111,200.05	108,000.05	109,900.05	99,454.96	3,830
2024-02-27	109,900.05	111,600.05	107,700.05	109,200.05	98,821.49	7,287
2024-02-26	110,200.05	110,200.05	107,000.05	109,200.05	98,821.49	6,664
2024-02-23	111,200.05	111,600.05	108,400.05	110,200.05	99,726.44	8,657
2024-02-22	109,000.05	109,900.05	107,600.05	109,600.05	99,183.47	6,582
2024-02-21	109,300.05	111,200.05	106,700.05	109,900.05	99,454.96	11,608
2024-02-20	112,200.05	112,200.05	108,400.05	108,600.05	98,278.51	7,803
2024-02-19	107,900.05	111,800.05	107,400.05	111,100.05	100,540.91	8,235
2024-02-16	106,300.05	107,400.05	105,600.05	107,400.05	97,192.56	3,430
2024-02-15	109,100.05	109,200.05	106,000.05	106,300.05	96,197.11	9,387
2024-02-14	110,300.05	112,900.05	109,000.05	109,600.05	99,183.47	11,030
2024-02-13	111,000.05	113,600.05	110,900.05	113,000.05	102,260.33	9,384
2024-02-08	114,500.05	114,500.05	110,700.05	111,000.05	100,450.41	11,348
2024-02-07	114,700.05	117,000.05	112,900.05	114,500.05	103,617.77	26,542
2024-02-06	111,700.05	113,000.05	109,600.05	111,800.05	101,174.38	9,891
2024-02-05	112,000.05	115,000.05	111,100.05	111,700.05	101,083.88	14,837
2024-02-02	109,800.05	115,000.05	108,000.05	111,100.05	100,540.91	26,763
2024-02-01	105,500.05	109,000.05	104,800.05	107,200.05	97,011.57	15,544
2024-01-31	108,000.05	108,100.05	106,200.05	106,900.05	96,740.08	3,293
2024-01-30	107,800.05	108,800.05	106,200.05	108,000.05	97,735.54	15,281
2024-01-29	104,800.05	107,700.05	104,200.05	107,600.05	97,373.55	16,604

← NewerPage 11 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.