Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	83,100.04	83,200.04	81,500.04	81,700.04	72,197.40	8,532
2023-05-02	82,700.04	83,300.04	82,200.04	83,200.04	73,522.94	4,280
2023-04-28	82,200.04	82,800.04	81,600.04	82,700.04	73,081.09	4,910
2023-04-27	82,400.04	82,900.04	81,600.04	82,200.04	72,639.25	5,985
2023-04-26	83,500.04	83,500.04	82,300.04	82,900.04	73,257.83	4,320
2023-04-25	82,600.04	84,300.04	82,300.04	83,500.04	73,788.04	6,781
2023-04-24	83,400.04	84,600.04	82,600.04	82,900.04	73,257.83	8,611
2023-04-21	85,300.04	85,300.04	83,400.04	83,800.04	74,053.15	8,315
2023-04-20	86,500.04	86,500.04	84,200.04	84,700.04	74,848.47	8,932
2023-04-19	85,000.04	86,900.04	85,000.04	86,600.04	76,527.48	6,064
2023-04-18	86,700.04	86,800.04	84,700.04	86,600.04	76,527.48	10,738
2023-04-17	87,600.04	87,600.04	85,300.04	86,700.04	76,615.85	7,041
2023-04-14	87,700.04	89,200.04	87,200.04	87,200.04	77,057.69	9,554
2023-04-13	85,800.04	88,200.04	84,500.04	88,000.04	77,764.65	12,804
2023-04-12	84,500.04	85,500.04	83,800.04	85,400.04	75,467.05	12,974
2023-04-11	82,800.04	84,500.04	82,400.04	84,300.04	74,495.00	10,615
2023-04-10	84,700.04	84,700.04	82,300.04	83,200.04	73,522.94	12,924
2023-04-07	84,400.04	84,700.04	83,800.04	84,200.04	74,406.63	6,115
2023-04-06	85,700.04	86,600.04	84,100.04	84,200.04	74,406.63	10,994
2023-04-05	85,000.04	86,900.04	84,300.04	85,700.04	75,732.16	10,715
2023-04-04	84,800.04	85,300.04	83,900.04	85,000.04	75,113.58	8,431
2023-04-03	84,800.04	85,200.04	84,300.04	84,800.04	74,936.84	2,899
2023-03-31	85,100.04	85,500.04	84,600.04	84,800.04	74,936.84	4,748
2023-03-30	85,500.04	85,500.04	84,500.04	85,000.04	75,113.58	3,898
2023-03-29	86,000.04	86,000.04	84,400.04	85,200.04	75,290.32	7,472
2023-03-28	85,300.04	86,600.04	83,500.04	85,800.04	75,820.53	11,235
2023-03-27	87,000.04	87,100.04	85,300.04	85,300.04	75,378.69	8,115
2023-03-24	89,600.04	89,600.04	86,100.04	87,700.04	77,499.54	10,818
2023-03-23	86,100.04	90,100.04	86,100.04	89,600.04	79,178.55	9,786
2023-03-22	89,800.04	90,000.04	86,200.04	87,700.04	77,499.54	11,591
2023-03-21	88,400.04	89,600.04	88,000.04	89,100.04	78,736.70	6,396
2023-03-20	88,000.04	88,600.04	86,100.04	88,200.04	77,941.38	7,303
2023-03-17	87,600.04	88,500.04	86,900.04	87,000.04	76,880.96	4,851
2023-03-16	89,900.04	89,900.04	86,000.04	87,600.04	77,411.17	11,165
2023-03-15	92,300.04	92,700.04	90,200.04	90,200.04	79,708.76	4,303
2023-03-14	93,000.04	93,000.04	91,100.04	92,000.04	81,299.40	3,943
2023-03-13	93,800.04	93,800.04	92,500.04	92,700.04	81,917.98	3,010
2023-03-10	94,300.04	94,300.04	92,200.04	93,900.04	82,978.41	4,508
2023-03-09	94,200.04	94,400.04	93,000.04	94,400.04	83,420.26	4,498
2023-03-08	93,900.04	94,800.04	93,000.04	94,200.04	83,243.52	4,898
2023-03-07	94,500.04	94,900.04	93,500.04	93,900.04	82,978.41	7,144
2023-03-06	95,900.04	95,900.04	94,500.04	94,900.04	83,862.10	4,646
2023-03-03	96,000.04	96,000.04	95,000.04	95,400.04	84,303.95	3,341
2023-03-02	96,100.04	96,600.04	95,100.04	95,500.04	84,392.31	3,674
2023-02-28	97,100.05	97,500.05	95,600.04	96,000.04	84,834.16	3,718
2023-02-27	98,400.05	98,400.05	96,000.04	97,000.05	85,717.85	2,380
2023-02-24	97,800.05	98,000.05	97,200.05	97,300.05	85,982.95	3,151
2023-02-23	98,100.05	98,400.05	97,800.05	97,800.05	86,424.80	1,548
2023-02-22	97,900.05	98,700.05	97,800.05	98,600.05	87,131.75	5,129
2023-02-21	98,600.05	98,600.05	97,900.05	98,200.05	86,778.28	2,959
2023-02-20	98,600.05	99,100.05	97,800.05	98,600.05	87,131.75	1,487
2023-02-17	97,800.05	98,600.05	97,600.05	98,500.05	87,043.38	1,975
2023-02-16	98,400.05	98,700.05	98,200.05	98,500.05	87,043.38	2,483
2023-02-15	97,800.05	98,800.05	97,800.05	98,400.05	86,955.01	2,114
2023-02-14	97,900.05	98,400.05	97,800.05	98,000.05	86,601.54	2,223
2023-02-13	98,500.05	98,700.05	97,700.05	97,800.05	86,424.80	2,841
2023-02-10	98,500.05	98,700.05	97,900.05	98,500.05	87,043.38	3,541
2023-02-09	98,700.05	98,700.05	98,100.05	98,600.05	87,131.75	4,269
2023-02-08	98,800.05	99,000.05	98,400.05	98,800.05	87,308.49	2,063
2023-02-07	98,800.05	99,200.05	98,200.05	98,800.05	87,308.49	1,898

← NewerPage 15 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.