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
2022-11-10102,000.05102,500.05101,000.05101,500.0588,819.381,529
2022-11-09101,500.05103,500.05101,500.05102,500.0589,694.452,474
2022-11-08101,000.05103,000.05101,000.05102,500.0589,694.453,347
2022-11-07102,000.05102,500.05101,000.05102,500.0589,694.452,853
2022-11-04101,000.05102,000.0599,900.05102,000.0589,256.922,745
2022-11-03103,500.05103,500.0599,700.05100,500.0587,944.314,908
2022-11-02102,000.05103,500.05100,500.05103,500.0590,569.523,052
2022-11-01102,000.05103,500.05101,000.05102,000.0589,256.922,261
2022-10-31102,000.05102,000.05100,500.05102,000.0589,256.921,270
2022-10-28101,000.05102,500.05101,000.05102,000.0589,256.921,842
2022-10-27100,500.05102,500.05100,000.05101,500.0588,819.384,017
2022-10-2698,700.0599,800.0598,700.0599,000.0586,631.711,991
2022-10-2599,700.05100,000.0598,100.0598,800.0586,456.701,879
2022-10-2498,600.05101,000.0598,100.05100,000.0587,506.782,664
2022-10-2198,500.0598,700.0597,100.0598,000.0585,756.641,644
2022-10-2099,000.0599,900.0596,700.0599,300.0586,894.232,562
2022-10-19100,500.05101,000.0598,500.0598,500.0586,194.181,418
2022-10-1898,900.05100,500.0598,900.05100,500.0587,944.311,840
2022-10-17100,500.05100,500.0597,000.0599,200.0586,806.731,736
2022-10-1494,800.0499,000.0594,600.0498,500.0586,194.183,649
2022-10-1395,200.0496,000.0494,200.0494,200.0482,431.392,645
2022-10-1295,800.0496,000.0494,800.0495,600.0483,656.483,019
2022-10-1197,800.0597,800.0595,000.0495,800.0483,831.504,621
2022-10-0798,600.0599,700.0596,500.0498,600.0586,281.694,933
2022-10-0699,900.05101,000.0598,400.0598,400.0586,106.675,258
2022-10-05100,000.05101,000.0598,800.0599,900.0587,419.275,319
2022-10-04101,000.05101,500.0599,000.0599,300.0586,894.233,769
2022-09-3097,500.05102,000.0597,500.05101,000.0588,381.853,575
2022-09-2996,700.05102,500.0596,700.05100,500.0587,944.314,806
2022-09-28101,000.05101,000.0596,600.0496,700.0584,154.882,125
2022-09-2798,700.0599,500.0597,800.0598,000.0585,286.222,207
2022-09-2699,700.0599,800.0598,700.0598,700.0585,895.414,153
2022-09-23101,000.05101,500.0599,400.0599,400.0586,504.605,603
2022-09-22102,500.05102,500.05100,500.05101,500.0588,332.163,944
2022-09-21102,000.05104,000.05101,500.05103,500.0590,072.702,141
2022-09-20102,500.05103,500.05102,000.05102,000.0588,767.30924
2022-09-19102,000.05104,500.05102,000.05102,500.0589,202.433,374
2022-09-16104,000.05104,000.05102,000.05102,000.0588,767.301,557
2022-09-15102,000.05104,500.05102,000.05104,000.0590,507.832,432
2022-09-14103,000.05104,000.05102,000.05102,000.0588,767.301,867
2022-09-13101,500.05105,000.05101,000.05104,000.0590,507.835,285
2022-09-08105,000.05105,000.05100,500.05100,500.0587,461.8916,397
2022-09-07105,500.05106,000.05104,000.05104,000.0590,507.834,076
2022-09-06106,500.05107,000.05106,000.05106,500.0592,683.501,653
2022-09-05106,000.05107,500.05106,000.05106,500.0592,683.501,026
2022-09-02105,000.05109,000.05105,000.05106,500.0592,683.506,217
2022-09-01108,500.05108,500.05105,000.05105,000.0591,378.102,498
2022-08-31106,000.05108,500.05105,000.05108,500.0594,424.036,295
2022-08-30103,500.05107,500.05103,500.05106,000.0592,248.373,508
2022-08-29105,000.05105,000.05102,500.05104,000.0590,507.831,922
2022-08-26106,500.05107,000.05105,500.05106,500.0592,683.501,790
2022-08-25108,000.05108,000.05105,500.05106,500.0592,683.505,413
2022-08-24106,000.05108,000.05105,500.05108,000.0593,988.902,209
2022-08-23105,000.05108,000.05105,000.05106,500.0592,683.505,316
2022-08-22106,500.05107,500.05104,500.05107,000.0593,118.633,993
2022-08-19108,000.05109,500.05107,000.05107,000.0593,118.633,299
2022-08-18108,500.05109,000.05105,500.05108,500.0594,424.037,882
2022-08-17111,000.05111,000.05109,000.05109,500.0595,294.302,188
2022-08-16109,500.05111,000.05109,000.05109,500.0595,294.305,326
2022-08-12106,500.05112,000.05105,500.05109,500.0595,294.3015,351
← NewerPage 17 of 21 · 1,223 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.