Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	103,500.05	104,800.05	102,500.05	103,600.05	93,753.72	12,025
2024-01-25	102,700.05	103,500.05	102,000.05	102,500.05	92,758.26	12,978
2024-01-24	101,100.05	103,000.05	101,100.05	101,900.05	92,215.29	14,386
2024-01-23	98,700.05	101,600.05	98,700.05	100,900.05	91,310.33	5,508
2024-01-22	99,900.05	100,500.05	98,800.05	100,000.05	90,495.87	4,073
2024-01-19	98,500.05	100,600.05	98,500.05	100,000.05	90,495.87	8,804
2024-01-18	96,600.04	100,600.05	96,600.04	98,400.05	89,047.93	6,120
2024-01-17	96,500.04	98,800.05	96,500.04	97,900.05	88,595.45	11,969
2024-01-16	94,400.04	98,000.05	94,400.04	97,900.05	88,595.45	7,835
2024-01-15	96,100.04	97,400.05	94,700.04	94,700.04	85,699.59	5,476
2024-01-12	97,400.05	97,600.05	95,100.04	96,100.04	86,966.53	8,514
2024-01-11	98,100.05	98,300.05	97,000.05	97,300.05	88,052.48	3,257
2024-01-10	99,300.05	99,300.05	97,700.05	97,700.05	88,414.46	6,008
2024-01-09	100,400.05	100,400.05	98,600.05	99,300.05	89,862.40	5,947
2024-01-08	101,000.05	101,900.05	99,800.05	100,400.05	90,857.85	6,215
2024-01-05	100,100.05	102,400.05	100,000.05	102,000.05	92,305.78	6,932
2024-01-04	105,000.05	105,900.05	100,200.05	101,500.05	91,853.30	13,578
2024-01-03	102,500.05	106,000.05	101,800.05	105,000.05	95,020.66	14,305
2024-01-02	101,000.05	102,700.05	100,100.05	102,000.05	92,305.78	6,447
2023-12-28	100,400.05	101,900.05	99,000.05	101,000.05	91,400.83	5,881
2023-12-27	100,100.05	101,900.05	98,400.05	99,300.05	89,862.40	5,689
2023-12-26	100,800.05	102,100.05	99,900.05	100,100.05	89,500.41	4,618
2023-12-22	100,300.05	102,300.05	99,400.05	100,000.05	89,411.00	8,696
2023-12-21	97,700.05	100,200.05	96,900.05	99,400.05	88,874.54	8,166
2023-12-20	96,400.04	97,900.05	96,400.04	97,800.05	87,443.96	2,313
2023-12-19	96,500.04	97,600.05	95,800.04	96,300.04	86,102.79	5,292
2023-12-18	97,200.05	97,400.05	95,600.04	96,500.04	86,281.62	5,976
2023-12-15	99,400.05	99,400.05	96,500.04	96,500.04	86,281.62	8,678
2023-12-14	100,400.05	100,600.05	98,100.05	99,400.05	88,874.54	6,338
2023-12-13	97,300.05	100,500.05	96,900.05	99,900.05	89,321.59	9,168
2023-12-12	99,500.05	99,600.05	96,700.05	97,500.05	87,175.73	7,556
2023-12-11	97,700.05	99,500.05	97,400.05	99,400.05	88,874.54	4,824
2023-12-08	100,100.05	100,100.05	97,600.05	97,600.05	87,265.14	4,567
2023-12-07	95,200.04	100,800.05	93,300.04	100,000.05	89,411.00	30,145
2023-12-06	93,000.04	95,100.04	93,000.04	94,000.04	84,046.34	5,579
2023-12-05	93,300.04	94,500.04	92,500.04	94,300.04	84,314.57	7,939
2023-12-04	92,000.04	93,500.04	90,300.04	93,300.04	83,420.46	14,127
2023-12-01	91,000.04	92,000.04	91,000.04	91,700.04	81,989.89	6,406
2023-11-30	89,900.04	92,100.04	89,000.04	91,000.04	81,364.01	13,176
2023-11-29	91,800.04	91,900.04	88,800.04	89,600.04	80,112.26	25,708
2023-11-28	94,200.04	94,200.04	91,500.04	91,800.04	82,079.30	6,957
2023-11-27	93,900.04	94,100.04	92,000.04	92,500.04	82,705.18	6,870
2023-11-24	92,000.04	93,600.04	91,400.04	93,100.04	83,241.64	5,243
2023-11-23	91,500.04	92,400.04	90,500.04	92,000.04	82,258.12	8,501
2023-11-22	93,000.04	93,700.04	91,000.04	91,500.04	81,811.07	13,141
2023-11-21	93,800.04	95,500.04	93,100.04	93,300.04	83,420.46	7,095
2023-11-20	94,200.04	95,500.04	93,200.04	94,500.04	84,493.40	7,097
2023-11-17	97,200.05	97,300.05	93,900.04	94,200.04	84,225.16	9,704
2023-11-16	96,500.04	97,400.05	95,500.04	97,400.05	87,086.32	3,239
2023-11-15	99,500.05	99,500.05	95,500.04	96,500.04	86,281.62	14,611
2023-11-14	98,500.05	101,400.05	97,200.05	99,200.05	88,695.71	5,948
2023-11-13	100,600.05	100,600.05	98,600.05	98,600.05	88,159.25	6,587
2023-11-10	100,000.05	101,800.05	99,100.05	99,200.05	88,695.71	8,367
2023-11-09	100,000.05	100,900.05	98,200.05	100,000.05	89,411.00	7,195
2023-11-08	99,100.05	100,700.05	98,800.05	100,400.05	89,768.65	6,206
2023-11-07	97,700.05	100,500.05	93,400.04	99,200.05	88,695.71	16,983
2023-11-06	95,700.04	97,000.05	94,600.04	97,000.05	86,728.67	11,531
2023-11-03	95,900.04	96,200.04	94,300.04	96,000.04	85,834.56	5,406
2023-11-02	99,900.05	100,900.05	95,900.04	95,900.04	85,745.15	6,438
2023-11-01	99,600.05	100,800.05	98,200.05	99,900.05	89,321.59	10,885

← NewerPage 12 of 21 · 1,223 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.