Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	84,900.04	84,900.04	82,400.04	82,400.04	73,674.67	21,664
2023-07-28	82,000.04	84,500.04	81,400.04	84,000.04	75,105.24	11,921
2023-07-27	77,900.04	82,400.04	77,800.04	82,000.04	73,317.02	15,822
2023-07-26	82,400.04	82,400.04	77,000.04	78,800.04	70,455.87	27,147
2023-07-25	82,500.04	82,500.04	81,100.04	82,500.04	73,764.08	4,514
2023-07-24	85,200.04	85,300.04	81,600.04	82,200.04	73,495.84	6,889
2023-07-21	84,000.04	87,000.04	83,700.04	85,100.04	76,088.76	8,311
2023-07-20	82,100.04	85,200.04	81,000.04	85,100.04	76,088.76	12,966
2023-07-19	81,000.04	83,400.04	80,100.04	82,300.04	73,585.25	10,797
2023-07-18	80,000.04	81,700.04	80,000.04	81,000.04	72,422.91	5,791
2023-07-17	83,200.04	83,200.04	80,500.04	81,000.04	72,422.91	8,023
2023-07-14	81,100.04	83,700.04	80,500.04	83,200.04	74,389.95	9,465
2023-07-13	79,600.04	81,600.04	79,400.04	81,500.04	72,869.97	7,766
2023-07-12	78,500.04	80,800.04	77,700.04	79,500.04	71,081.75	7,544
2023-07-11	78,200.04	78,800.04	77,400.04	78,200.04	69,919.40	7,088
2023-07-10	78,200.04	79,000.04	77,800.04	78,200.04	69,919.40	3,764
2023-07-07	79,500.04	80,000.04	76,800.04	79,000.04	70,634.69	9,898
2023-07-06	82,500.04	82,800.04	79,800.04	79,900.04	71,439.39	15,799
2023-07-05	82,800.04	85,000.04	82,500.04	83,100.04	74,300.54	7,696
2023-07-04	83,700.04	84,200.04	82,000.04	83,100.04	74,300.54	8,730
2023-07-03	84,900.04	85,200.04	83,200.04	83,700.04	74,837.01	9,088
2023-06-30	85,200.04	85,800.04	84,300.04	84,900.04	75,909.94	3,256
2023-06-29	85,700.04	86,000.04	84,900.04	85,200.04	76,178.17	4,176
2023-06-28	85,200.04	87,000.04	84,800.04	85,800.04	75,820.53	3,669
2023-06-27	85,600.04	85,700.04	84,400.04	85,600.04	75,643.79	2,330
2023-06-26	85,500.04	86,200.04	84,600.04	85,700.04	75,732.16	5,985
2023-06-23	88,000.04	88,800.04	85,800.04	85,800.04	75,820.53	4,860
2023-06-22	87,700.04	88,800.04	87,100.04	88,500.04	78,206.49	3,185
2023-06-21	90,100.04	90,500.04	87,600.04	87,600.04	77,411.17	5,922
2023-06-20	90,900.04	90,900.04	88,300.04	90,200.04	79,708.76	7,095
2023-06-19	91,300.04	92,400.04	90,400.04	90,400.04	79,885.50	3,071
2023-06-16	90,000.04	92,300.04	89,600.04	92,200.04	81,476.14	4,251
2023-06-15	91,000.04	91,000.04	88,000.04	90,900.04	80,327.34	8,073
2023-06-14	93,200.04	93,300.04	90,400.04	90,900.04	80,327.34	7,554
2023-06-13	92,700.04	93,000.04	91,500.04	92,600.04	81,829.62	7,262
2023-06-12	92,300.04	93,200.04	90,400.04	92,500.04	81,741.25	7,616
2023-06-09	93,200.04	93,200.04	90,500.04	93,200.04	82,359.83	4,922
2023-06-08	90,400.04	93,000.04	90,000.04	92,800.04	82,006.35	7,172
2023-06-07	89,400.04	91,100.04	89,100.04	91,100.04	80,504.08	4,160
2023-06-05	88,800.04	90,800.04	88,700.04	89,400.04	79,001.81	4,853
2023-06-02	91,900.04	91,900.04	88,800.04	89,700.04	79,266.92	7,979
2023-06-01	83,200.04	91,000.04	83,200.04	90,500.04	79,973.87	31,238
2023-05-31	85,600.04	85,600.04	83,100.04	83,500.04	73,788.04	13,067
2023-05-30	85,500.04	86,900.04	84,200.04	85,600.04	75,643.79	4,210
2023-05-26	85,500.04	87,400.04	84,900.04	85,700.04	75,732.16	4,706
2023-05-25	87,100.04	87,100.04	85,000.04	86,200.04	76,174.01	6,531
2023-05-24	87,000.04	87,600.04	86,400.04	86,900.04	76,792.59	8,630
2023-05-23	86,100.04	87,100.04	85,400.04	87,000.04	76,880.96	10,119
2023-05-22	84,400.04	86,200.04	83,700.04	85,500.04	75,555.42	9,044
2023-05-19	83,800.04	84,400.04	83,200.04	84,100.04	74,318.26	7,030
2023-05-18	82,700.04	83,200.04	81,900.04	83,100.04	73,434.57	3,555
2023-05-17	83,500.04	83,700.04	81,900.04	82,700.04	73,081.09	12,619
2023-05-16	83,700.04	84,200.04	82,200.04	83,600.04	73,876.41	3,698
2023-05-15	85,100.04	85,200.04	82,700.04	83,700.04	73,964.78	7,053
2023-05-12	84,000.04	85,000.04	83,800.04	84,500.04	74,671.73	4,562
2023-05-11	83,900.04	84,500.04	83,300.04	84,500.04	74,671.73	4,700
2023-05-10	83,900.04	84,000.04	82,900.04	83,900.04	74,141.52	6,809
2023-05-09	84,200.04	84,200.04	81,600.04	83,800.04	74,053.15	5,727
2023-05-08	82,600.04	84,100.04	81,300.04	82,900.04	73,257.83	10,299
2023-05-04	81,600.04	83,000.04	80,600.04	82,600.04	72,992.72	7,318

← NewerPage 14 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.