Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 000640.KO stock page

Donga Socio Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0798,800.0599,200.0598,200.0598,800.0587,308.491,898
2023-02-0699,500.0599,500.0598,300.0599,300.0587,750.336,049
2023-02-0399,900.0599,900.0599,300.0599,300.0587,750.332,945
2023-02-02101,400.05101,400.0599,200.0599,500.0587,927.076,254
2023-02-01101,400.05101,400.05100,200.05100,500.0588,810.762,438
2023-01-3199,300.05101,600.0598,800.05101,400.0589,606.088,201
2023-01-30100,100.05100,100.0598,800.0599,300.0587,750.334,196
2023-01-27101,900.05102,100.0599,800.05100,000.0588,368.928,100
2023-01-26100,800.05102,600.05100,000.05101,900.0590,047.939,006
2023-01-25101,100.05101,100.05100,100.05100,800.0589,075.872,182
2023-01-20100,500.05101,000.0599,700.05101,000.0589,252.603,889
2023-01-1998,200.05101,000.0597,700.05100,500.0588,810.767,905
2023-01-1899,400.0599,400.0597,300.0598,200.0586,778.286,631
2023-01-17100,500.05100,500.0598,600.0599,400.0587,838.706,487
2023-01-1698,600.05101,500.0598,600.05100,000.0588,368.9212,306
2023-01-1398,200.0599,000.0597,500.0598,200.0586,778.283,829
2023-01-1298,300.0598,400.0597,500.0598,300.0586,866.642,202
2023-01-1197,600.0598,200.0597,400.0597,500.0586,159.693,491
2023-01-1099,400.0599,400.0597,200.0597,500.0586,159.695,348
2023-01-09100,000.05100,000.0598,800.0598,800.0587,308.495,076
2023-01-0699,400.0599,800.0599,000.0599,000.0587,485.232,383
2023-01-0599,900.05101,500.0599,000.0599,300.0587,750.333,878
2023-01-0499,100.0599,600.0598,700.0599,300.0587,750.332,804
2023-01-03100,000.05100,500.0599,100.0599,900.0588,280.553,695
2023-01-02101,500.05101,500.0599,100.05100,500.0588,810.763,298
2022-12-29101,500.05102,500.05100,000.05101,500.0589,694.452,265
2022-12-28102,000.05102,500.05100,000.05102,500.0590,578.145,234
2022-12-27100,500.05102,500.05100,500.05102,500.0589,694.454,142
2022-12-26100,500.05101,500.05100,000.05101,000.0588,381.854,367
2022-12-23101,000.05101,500.05100,000.05100,500.0587,944.311,098
2022-12-22101,500.05102,000.05100,500.05101,500.0588,819.385,759
2022-12-21102,000.05102,000.05100,500.05101,500.0588,819.382,548
2022-12-20100,500.05102,000.05100,000.05101,500.0588,819.384,075
2022-12-19100,500.05102,000.05100,500.05101,500.0588,819.381,190
2022-12-16101,500.05101,500.05100,000.05101,500.0588,819.38884
2022-12-15102,500.05102,500.05101,000.05102,000.0589,256.921,699
2022-12-14103,000.05103,000.05101,500.05103,000.0590,131.984,592
2022-12-13102,000.05103,000.05100,500.05102,500.0589,694.454,631
2022-12-12101,000.05102,000.05101,000.05101,500.0588,819.381,707
2022-12-09100,000.05101,500.05100,000.05101,500.0588,819.383,382
2022-12-08101,000.05101,000.0599,600.05100,000.0587,506.782,864
2022-12-07100,000.05101,000.05100,000.05100,000.0587,506.782,938
2022-12-0699,300.05101,500.0599,300.05101,500.0588,819.381,943
2022-12-05100,000.05101,000.05100,000.05100,500.0587,944.311,620
2022-12-02100,000.05101,000.0599,500.05100,500.0587,944.313,115
2022-12-01101,500.05102,500.0599,700.05100,000.0587,506.7810,961
2022-11-30102,500.05103,000.05101,000.05102,000.0589,256.926,496
2022-11-29101,500.05103,000.05101,000.05102,500.0589,694.453,731
2022-11-28103,000.05103,000.05100,500.05101,500.0588,819.381,319
2022-11-25101,500.05102,500.0599,900.05102,500.0589,694.452,888
2022-11-24100,500.05101,500.05100,500.05101,500.0588,819.381,358
2022-11-2399,400.05101,000.0598,600.05100,500.0587,944.312,003
2022-11-2299,300.0599,900.0598,500.0598,600.0586,281.691,631
2022-11-21101,500.05101,500.0599,500.0599,500.0587,069.251,934
2022-11-18101,000.05102,000.05100,000.05101,000.0588,381.852,543
2022-11-17101,500.05102,500.05101,000.05101,000.0588,381.851,434
2022-11-16102,500.05102,500.05101,500.05101,500.0588,819.382,068
2022-11-15101,500.05102,500.05101,000.05102,000.0589,256.922,688
2022-11-14101,500.05102,000.05100,500.05101,500.0588,819.381,185
2022-11-11102,000.05103,000.05101,500.05101,500.0588,819.381,667
← NewerPage 16 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-30700.0000 KRW
2026-03-111,030.0000 KRW
2025-07-30700.0000 KRW
2025-03-131,030.0000 KRW
2024-06-27700.0000 KRW
2023-12-271,200.0000 KRW
2023-06-291,000.0000 KRW
2022-12-281,000.0000 KRW
2022-09-29530.4500 KRW
2022-06-29500.0000 KRW
2021-12-291,000.0000 KRW
2021-09-29500.0000 KRW
2020-12-291,000.0000 KRW
2019-12-271,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.