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
2022-08-11107,500.05109,500.05105,500.05106,500.0592,683.508,476
2022-08-10107,000.05110,000.05105,000.05107,500.0593,553.7716,402
2022-08-09103,000.05107,500.05103,000.05107,500.0593,553.7714,166
2022-08-08104,000.05106,000.05103,000.05103,500.0590,072.708,349
2022-08-05101,000.05105,000.05101,000.05104,000.0590,507.8310,816
2022-08-04102,500.05102,500.05101,000.05101,500.0588,332.165,836
2022-08-03101,500.05103,000.05101,000.05101,500.0588,332.166,171
2022-08-02102,500.05103,000.05100,500.05102,500.0589,202.435,267
2022-08-01100,000.05103,000.05100,000.05102,500.0589,202.436,173
2022-07-29101,500.05102,000.0599,800.0599,800.0586,852.7111,533
2022-07-28101,000.05102,000.05100,500.05100,500.0587,461.895,838
2022-07-27101,500.05102,000.05100,000.05100,500.0587,461.8910,930
2022-07-26101,500.05102,500.05100,500.05101,500.0588,332.165,998
2022-07-25103,500.05103,500.05101,000.05101,500.0588,332.1612,946
2022-07-22106,500.05106,500.05103,500.05103,500.0590,072.703,842
2022-07-21107,000.05108,000.05105,000.05106,000.0592,248.376,398
2022-07-20109,500.05110,000.05105,500.05107,000.0593,118.636,086
2022-07-19106,500.05109,500.05106,500.05109,500.0595,294.305,468
2022-07-18106,500.05108,000.05106,000.05108,000.0593,988.904,338
2022-07-15106,500.05107,000.05104,000.05106,500.0592,683.504,545
2022-07-14104,500.05107,000.05104,500.05106,000.0592,248.375,161
2022-07-13104,500.05107,000.05104,500.05105,500.0591,813.238,890
2022-07-12103,500.05107,000.05102,000.05103,000.0589,637.568,611
2022-07-11102,500.05103,500.05102,000.05103,000.0589,637.561,946
2022-07-08102,000.05103,000.05102,000.05102,500.0589,202.432,567
2022-07-07101,000.05102,500.05101,000.05102,000.0588,767.303,217
2022-07-06101,000.05101,500.05100,000.05101,500.0588,332.162,824
2022-07-05100,500.05101,500.05100,000.05101,000.0587,897.034,935
2022-07-04102,000.05102,500.05100,500.05101,000.0587,897.035,341
2022-07-01102,500.05104,000.05100,500.05102,000.0588,767.305,303
2022-06-30101,500.05103,000.05101,000.05102,500.0589,202.431,586
2022-06-29101,500.05103,000.05101,000.05102,000.0588,767.302,278
2022-06-28102,500.05103,500.05101,000.05102,000.0588,332.163,425
2022-06-27105,000.05105,000.05102,000.05103,000.0589,198.165,864
2022-06-24100,000.05104,500.05100,000.05104,000.0590,064.163,055
2022-06-23100,500.05102,000.0599,500.05100,500.0587,033.168,199
2022-06-22101,000.05102,500.0599,800.05101,000.0587,466.163,723
2022-06-2199,700.05102,500.0599,700.05101,000.0587,466.164,724
2022-06-20102,500.05102,500.0599,700.0599,900.0586,513.566,091
2022-06-1798,300.05103,000.0598,200.05103,000.0589,198.165,575
2022-06-1699,800.05101,000.0599,400.0599,800.0586,426.965,552
2022-06-15100,000.05102,000.0598,900.0599,100.0585,820.767,983
2022-06-14103,000.05103,000.0599,600.05100,000.0586,600.165,675
2022-06-13104,000.05104,000.05101,500.05102,000.0588,332.164,884
2022-06-10106,000.05106,000.05104,500.05105,000.0590,930.173,788
2022-06-09106,000.05108,000.05104,500.05106,000.0591,796.177,351
2022-06-08102,000.05106,500.05101,500.05106,000.0591,796.179,953
2022-06-07105,500.05105,500.05101,000.05102,000.0588,332.166,399
2022-06-03106,000.05107,000.05105,000.05105,500.0591,363.173,292
2022-06-02105,500.05107,500.05104,500.05107,000.0592,662.177,793
2022-05-31105,000.05106,500.05104,000.05106,500.0592,229.177,536
2022-05-30103,500.05106,000.05100,000.05106,000.0591,796.179,563
2022-05-27100,500.05103,500.05100,000.05102,500.0588,765.168,190
2022-05-2699,000.05100,000.0599,000.0599,100.0585,820.763,047
2022-05-2598,500.0599,800.0598,500.0599,200.0585,907.366,177
2022-05-24102,500.05102,500.0598,400.0598,500.0585,301.1619,201
2022-05-23101,500.05106,000.05101,000.05102,000.0588,332.163,261
2022-05-20102,000.05102,500.05101,000.05101,000.0587,466.162,983
2022-05-19100,000.05102,000.0599,800.05102,000.0588,332.161,674
2022-05-18102,000.05102,000.05100,500.05100,500.0587,033.163,253
← NewerPage 18 of 21 · 1,227 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.