Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	102,000.05	103,000.05	100,500.05	101,500.05	87,899.16	5,023
2022-05-16	104,500.05	104,500.05	102,000.05	102,000.05	88,332.16	3,031
2022-05-13	101,500.05	103,500.05	101,500.05	103,500.05	89,631.16	5,738
2022-05-12	101,500.05	104,500.05	101,000.05	101,500.05	87,899.16	4,857
2022-05-11	102,500.05	103,500.05	102,000.05	102,500.05	88,765.16	2,586
2022-05-10	102,500.05	103,000.05	101,500.05	102,500.05	88,765.16	7,202
2022-05-09	107,000.05	107,000.05	104,000.05	104,000.05	90,064.16	6,834
2022-05-06	109,500.05	110,500.05	107,000.05	108,000.05	93,528.17	8,273
2022-05-04	115,000.05	115,500.05	109,500.05	111,000.05	96,126.18	11,831
2022-05-03	113,000.05	115,000.05	113,000.05	115,000.05	99,590.18	6,993
2022-05-02	113,500.05	115,000.05	111,500.05	113,500.05	98,291.18	6,704
2022-04-29	114,000.05	114,500.05	113,500.05	114,000.05	98,724.18	2,655
2022-04-28	112,500.05	114,500.05	111,000.05	113,500.05	98,291.18	7,646
2022-04-27	111,500.05	112,500.05	110,000.05	111,500.05	96,559.18	2,292
2022-04-26	110,500.05	112,500.05	109,500.05	111,500.05	96,559.18	3,975
2022-04-25	109,500.05	111,500.05	109,000.05	110,000.05	95,260.17	9,436
2022-04-22	110,000.05	110,500.05	109,000.05	110,500.05	95,693.18	3,488
2022-04-21	111,000.05	112,000.05	109,500.05	111,000.05	96,126.18	8,800
2022-04-20	110,500.05	114,000.05	110,500.05	112,000.05	96,992.18	7,638
2022-04-19	109,500.05	110,500.05	109,000.05	110,000.05	95,260.17	4,513
2022-04-18	113,500.05	114,000.05	109,500.05	109,500.05	94,827.17	9,781
2022-04-15	114,000.05	115,000.05	113,000.05	114,500.05	99,157.18	5,773
2022-04-14	112,000.05	115,000.05	111,500.05	114,000.05	98,724.18	6,920
2022-04-13	111,500.05	112,000.05	109,500.05	112,000.05	96,992.18	10,468
2022-04-12	113,000.05	114,500.05	111,000.05	111,000.05	96,126.18	5,940
2022-04-11	112,500.05	114,000.05	111,000.05	113,000.05	97,858.18	2,977
2022-04-08	109,000.05	113,000.05	108,000.05	112,500.05	97,425.18	5,948
2022-04-07	112,500.05	112,500.05	109,000.05	109,500.05	94,827.17	4,467
2022-04-06	111,000.05	115,000.05	110,000.05	112,500.05	97,425.18	10,175
2022-04-05	112,500.05	114,000.05	111,500.05	112,000.05	96,992.18	5,764
2022-04-04	110,500.05	115,000.05	110,500.05	112,500.05	97,425.18	5,860
2022-04-01	113,500.05	113,500.05	110,500.05	111,500.05	96,559.18	5,120
2022-03-31	110,000.05	115,000.05	110,000.05	114,000.05	98,724.18	5,651
2022-03-30	111,500.05	113,000.05	110,500.05	111,000.05	96,126.18	2,898
2022-03-29	111,000.05	113,500.05	111,000.05	111,500.05	96,559.18	3,206
2022-03-28	114,500.05	116,000.05	111,000.05	111,000.05	96,126.18	6,399
2022-03-25	114,000.05	117,000.05	112,500.05	115,000.05	99,590.18	16,328
2022-03-24	107,500.05	114,000.05	105,500.05	113,000.05	97,858.18	20,673
2022-03-23	104,000.05	107,500.05	103,000.05	107,000.05	92,662.17	11,336
2022-03-22	104,000.05	105,000.05	102,500.05	103,000.05	89,198.16	6,667
2022-03-21	104,000.05	105,000.05	103,500.05	104,000.05	90,064.16	4,582
2022-03-18	103,500.05	105,000.05	103,000.05	103,500.05	89,631.16	9,009
2022-03-17	104,000.05	104,500.05	102,000.05	103,000.05	89,198.16	12,626
2022-03-16	103,000.05	104,000.05	102,500.05	103,500.05	89,631.16	1,028
2022-03-15	102,500.05	103,000.05	102,000.05	102,000.05	88,332.16	2,114
2022-03-14	106,000.05	106,000.05	101,000.05	103,000.05	89,198.16	3,952
2022-03-11	105,000.05	106,000.05	104,500.05	106,000.05	91,796.17	4,703
2022-03-10	104,500.05	105,000.05	103,500.05	105,000.05	90,930.17	5,158
2022-03-08	104,500.05	104,500.05	102,500.05	102,500.05	88,765.16	3,872
2022-03-07	105,000.05	105,000.05	103,000.05	105,000.05	90,930.17	4,893
2022-03-04	104,500.05	105,000.05	103,500.05	104,500.05	90,497.17	6,173
2022-03-03	102,500.05	105,000.05	102,000.05	104,500.05	90,497.17	4,764
2022-03-02	103,500.05	104,000.05	101,500.05	102,000.05	88,332.16	5,974
2022-02-28	103,500.05	103,500.05	102,000.05	103,500.05	89,631.16	1,007
2022-02-25	103,000.05	104,000.05	101,500.05	103,500.05	89,631.16	4,992
2022-02-24	101,500.05	104,000.05	101,000.05	102,500.05	88,765.16	7,083
2022-02-23	101,500.05	104,500.05	101,500.05	101,500.05	87,899.16	7,266
2022-02-22	100,500.05	102,000.05	99,300.05	101,500.05	87,899.16	5,739
2022-02-21	101,500.05	103,500.05	100,000.05	101,500.05	87,899.16	3,141
2022-02-18	102,500.05	103,000.05	100,500.05	101,500.05	87,899.16	916

← NewerPage 19 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.