Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	96,400.04	101,500.05	94,700.04	99,600.05	89,053.36	19,662
2023-10-30	91,200.04	97,600.05	89,800.04	94,500.04	84,493.40	9,588
2023-10-27	90,700.04	91,300.04	89,500.04	90,500.04	80,916.96	2,658
2023-10-26	90,000.04	91,500.04	89,500.04	91,000.04	81,364.01	11,174
2023-10-25	94,800.04	95,000.04	92,500.04	93,000.04	83,152.23	4,724
2023-10-24	95,000.04	96,300.04	92,700.04	94,800.04	84,761.63	6,357
2023-10-23	94,600.04	97,000.05	94,000.04	95,100.04	85,029.86	7,321
2023-10-20	101,700.05	101,700.05	94,600.04	94,600.04	84,582.81	17,003
2023-10-19	105,200.05	105,600.05	100,800.05	101,700.05	90,930.99	8,461
2023-10-18	105,600.05	106,900.05	105,000.05	106,300.05	95,043.89	4,612
2023-10-17	105,500.05	107,500.05	105,500.05	106,500.05	95,222.72	10,164
2023-10-16	108,000.05	109,700.05	105,000.05	106,000.05	94,775.66	12,993
2023-10-13	109,000.05	109,400.05	106,600.05	108,300.05	96,832.11	7,291
2023-10-12	107,200.05	110,600.05	105,700.05	109,400.05	97,815.64	12,449
2023-10-11	108,100.05	108,400.05	105,600.05	107,200.05	95,848.59	11,877
2023-10-10	102,200.05	107,600.05	101,500.05	107,500.05	96,116.83	32,417
2023-10-06	101,300.05	102,500.05	100,800.05	102,200.05	91,378.04	3,181
2023-10-05	99,600.05	102,600.05	98,600.05	101,500.05	90,752.17	14,139
2023-10-04	102,000.05	105,300.05	99,300.05	100,700.05	90,036.88	20,024
2023-09-27	100,400.05	101,800.05	98,500.05	100,700.05	90,036.88	7,499
2023-09-26	98,500.05	101,200.05	97,100.05	100,500.05	89,858.06	16,834
2023-09-25	96,200.04	101,300.05	96,200.04	99,100.05	88,606.30	24,060
2023-09-22	95,500.04	97,900.05	94,000.04	97,200.05	86,907.49	10,976
2023-09-21	98,100.05	98,600.05	95,700.04	96,400.04	86,192.21	5,422
2023-09-20	99,500.05	99,500.05	97,200.05	98,600.05	88,159.25	1,720
2023-09-19	98,700.05	99,400.05	97,800.05	99,200.05	88,695.71	3,720
2023-09-18	99,800.05	99,900.05	97,000.05	99,000.05	88,516.89	11,433
2023-09-15	99,500.05	99,500.05	96,500.04	98,900.05	88,427.48	10,644
2023-09-14	98,600.05	99,600.05	97,400.05	99,500.05	88,963.95	13,177
2023-09-13	98,300.05	98,300.05	96,000.04	98,300.05	87,891.01	11,185
2023-09-12	96,000.04	98,500.05	96,000.04	97,500.05	87,175.73	22,386
2023-09-11	97,100.05	97,900.05	95,600.04	96,500.04	86,281.62	5,620
2023-09-08	92,700.04	98,300.05	92,700.04	97,100.05	86,818.08	30,153
2023-09-07	94,500.04	95,300.04	92,500.04	93,800.04	83,867.52	13,185
2023-09-06	94,600.04	96,400.04	94,200.04	94,600.04	84,582.81	12,539
2023-09-05	94,400.04	97,900.05	93,800.04	95,600.04	85,476.92	16,286
2023-09-04	95,700.04	96,800.05	94,100.04	95,500.04	85,387.51	7,333
2023-09-01	97,200.05	98,000.05	95,500.04	97,400.05	87,086.32	16,160
2023-08-31	95,200.04	97,400.05	94,900.04	97,400.05	87,086.32	15,296
2023-08-30	94,300.04	97,100.05	94,300.04	96,400.04	86,192.21	9,971
2023-08-29	93,100.04	95,400.04	92,900.04	95,000.04	84,940.45	9,572
2023-08-28	94,700.04	95,400.04	93,200.04	93,600.04	83,688.70	5,731
2023-08-25	94,700.04	96,500.04	93,800.04	94,900.04	84,851.04	8,151
2023-08-24	94,800.04	95,700.04	93,500.04	94,900.04	84,851.04	5,788
2023-08-23	93,000.04	95,400.04	93,000.04	94,800.04	84,761.63	6,308
2023-08-22	92,800.04	94,800.04	92,600.04	93,700.04	83,778.11	9,052
2023-08-21	91,800.04	94,600.04	91,700.04	93,700.04	83,778.11	8,715
2023-08-18	92,800.04	94,700.04	92,500.04	93,000.04	83,152.23	5,856
2023-08-17	94,600.04	95,400.04	90,600.04	93,900.04	83,956.93	17,336
2023-08-16	94,100.04	97,400.05	93,300.04	95,500.04	85,387.51	16,793
2023-08-14	95,300.04	95,400.04	92,700.04	95,200.04	85,119.27	12,571
2023-08-11	93,800.04	94,400.04	91,600.04	93,500.04	83,599.29	12,777
2023-08-10	91,200.04	94,200.04	90,900.04	93,800.04	83,867.52	18,237
2023-08-09	86,800.04	93,400.04	86,700.04	91,800.04	82,079.30	41,391
2023-08-08	86,500.04	87,400.04	85,300.04	86,800.04	77,608.75	8,324
2023-08-07	84,700.04	86,900.04	84,400.04	86,900.04	77,698.16	9,177
2023-08-04	83,800.04	86,500.04	83,500.04	85,300.04	76,267.58	10,448
2023-08-03	82,700.04	84,700.04	81,800.04	84,100.04	75,194.65	9,836
2023-08-02	82,600.04	84,700.04	81,500.04	82,700.04	73,942.90	6,997
2023-08-01	82,900.04	83,200.04	81,600.04	82,900.04	74,121.72	17,305

← NewerPage 13 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.