Donga Socio Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 81,600.00 | 84,000.00 | 81,100.00 | 81,900.00 | 81,229.47 | 7,823 |
| 2026-07-15 | 84,200.00 | 84,200.00 | 80,600.00 | 81,500.00 | 80,832.75 | 9,624 |
| 2026-07-14 | 82,200.00 | 83,500.00 | 80,800.00 | 81,200.00 | 80,535.20 | 16,052 |
| 2026-07-13 | 83,000.00 | 84,300.00 | 82,000.00 | 82,900.00 | 82,221.29 | 13,911 |
| 2026-07-10 | 82,800.00 | 84,900.00 | 81,600.00 | 82,900.00 | 82,221.29 | 14,652 |
| 2026-07-09 | 83,700.00 | 85,600.00 | 81,400.00 | 83,000.00 | 82,320.47 | 22,338 |
| 2026-07-08 | 85,200.00 | 86,900.00 | 82,700.00 | 84,100.00 | 83,411.46 | 18,706 |
| 2026-07-07 | 83,100.00 | 85,600.00 | 82,100.00 | 85,600.00 | 84,899.18 | 16,640 |
| 2026-07-06 | 82,500.00 | 84,000.00 | 80,800.00 | 83,400.00 | 82,717.19 | 13,528 |
| 2026-07-03 | 81,300.00 | 84,200.00 | 80,800.00 | 82,800.00 | 82,122.11 | 17,149 |
| 2026-07-02 | 81,100.00 | 85,000.00 | 79,400.00 | 82,100.00 | 81,427.84 | 22,758 |
| 2026-07-01 | 80,700.00 | 83,000.00 | 80,000.00 | 81,600.00 | 80,931.93 | 19,886 |
| 2026-06-30 | 77,900.00 | 82,200.00 | 77,100.00 | 81,100.00 | 80,436.02 | 27,981 |
| 2026-06-29 | 75,800.00 | 79,400.00 | 75,100.00 | 79,000.00 | 78,353.22 | 11,288 |
| 2026-06-26 | 76,100.00 | 76,700.00 | 74,500.00 | 75,800.00 | 75,179.42 | 18,686 |
| 2026-06-25 | 77,000.00 | 78,600.00 | 77,000.00 | 77,100.00 | 76,468.77 | 9,931 |
| 2026-06-24 | 76,300.00 | 78,700.00 | 75,200.00 | 78,000.00 | 77,361.40 | 11,578 |
| 2026-06-23 | 77,700.00 | 80,000.00 | 76,500.00 | 76,500.00 | 75,873.68 | 14,764 |
| 2026-06-22 | 80,300.00 | 81,300.00 | 77,600.00 | 78,900.00 | 78,254.04 | 14,132 |
| 2026-06-19 | 83,900.00 | 83,900.00 | 79,200.00 | 79,600.00 | 78,948.30 | 34,230 |
| 2026-06-18 | 84,100.00 | 84,400.00 | 83,200.00 | 84,200.00 | 83,510.64 | 13,961 |
| 2026-06-17 | 85,700.00 | 86,800.00 | 84,000.00 | 84,100.00 | 83,411.46 | 16,132 |
| 2026-06-16 | 85,300.00 | 86,200.00 | 83,700.00 | 85,900.00 | 85,196.73 | 11,754 |
| 2026-06-15 | 83,100.00 | 84,800.00 | 82,400.00 | 84,800.00 | 84,105.73 | 15,854 |
| 2026-06-12 | 83,100.00 | 84,200.00 | 81,600.00 | 82,100.00 | 81,427.84 | 25,180 |
| 2026-06-11 | 80,600.00 | 83,300.00 | 80,600.00 | 82,400.00 | 81,725.38 | 7,750 |
| 2026-06-10 | 80,600.00 | 83,400.00 | 80,600.00 | 82,600.00 | 81,923.74 | 14,056 |
| 2026-06-09 | 81,100.00 | 84,200.00 | 79,800.00 | 83,200.00 | 82,518.83 | 14,666 |
| 2026-06-08 | 83,000.00 | 83,100.00 | 79,500.00 | 80,800.00 | 80,138.48 | 28,152 |
| 2026-06-05 | 86,000.00 | 86,200.00 | 84,000.00 | 85,300.00 | 84,601.64 | 15,325 |
| 2026-06-04 | 88,100.00 | 88,100.00 | 84,800.00 | 86,400.00 | 85,692.63 | 26,957 |
| 2026-06-02 | 88,500.00 | 88,700.00 | 87,400.00 | 88,300.00 | 87,577.08 | 17,583 |
| 2026-06-01 | 89,300.00 | 89,800.00 | 88,300.00 | 89,600.00 | 88,866.43 | 17,868 |
| 2026-05-29 | 90,200.00 | 90,800.00 | 88,200.00 | 90,300.00 | 89,560.70 | 19,652 |
| 2026-05-28 | 89,300.00 | 90,300.00 | 88,500.00 | 90,300.00 | 89,560.70 | 18,060 |
| 2026-05-27 | 90,000.00 | 90,600.00 | 88,750.00 | 90,600.00 | 89,858.25 | 23,184 |
| 2026-05-26 | 93,900.00 | 93,900.00 | 89,600.00 | 90,200.00 | 89,461.52 | 18,624 |
| 2026-05-22 | 89,900.00 | 92,700.00 | 89,900.00 | 92,600.00 | 91,841.87 | 19,486 |
| 2026-05-21 | 89,600.00 | 91,100.00 | 89,000.00 | 90,000.00 | 89,263.16 | 14,808 |
| 2026-05-20 | 91,700.00 | 91,700.00 | 88,200.00 | 88,300.00 | 87,577.08 | 14,698 |
| 2026-05-19 | 92,700.00 | 92,700.00 | 91,000.00 | 91,800.00 | 91,048.42 | 13,394 |
| 2026-05-18 | 95,300.00 | 95,300.00 | 91,400.00 | 92,600.00 | 91,841.87 | 13,593 |
| 2026-05-15 | 97,300.00 | 97,700.00 | 94,200.00 | 95,200.00 | 94,420.58 | 19,356 |
| 2026-05-14 | 93,100.00 | 96,700.00 | 93,000.00 | 96,700.00 | 95,908.30 | 15,820 |
| 2026-05-13 | 94,700.00 | 96,600.00 | 93,700.00 | 94,700.00 | 93,924.68 | 27,782 |
| 2026-05-12 | 95,300.00 | 95,300.00 | 91,700.00 | 94,000.00 | 93,230.41 | 29,846 |
| 2026-05-11 | 94,700.00 | 95,800.00 | 93,200.00 | 95,300.00 | 94,519.77 | 20,565 |
| 2026-05-08 | 95,000.00 | 96,200.00 | 93,500.00 | 95,900.00 | 95,114.85 | 17,551 |
| 2026-05-07 | 96,600.00 | 96,600.00 | 93,900.00 | 95,000.00 | 94,222.22 | 23,166 |
| 2026-05-06 | 100,200.00 | 100,200.00 | 96,000.00 | 97,000.00 | 96,205.85 | 11,757 |
| 2026-05-04 | 99,100.00 | 100,100.00 | 98,500.00 | 98,500.00 | 97,693.57 | 11,688 |
| 2026-04-30 | 100,900.00 | 101,000.00 | 97,900.00 | 97,900.00 | 97,098.48 | 8,832 |
| 2026-04-29 | 100,600.00 | 100,600.00 | 99,000.00 | 100,100.00 | 99,280.47 | 11,432 |
| 2026-04-28 | 99,000.00 | 102,200.00 | 98,600.00 | 100,800.00 | 99,974.74 | 22,833 |
| 2026-04-27 | 98,900.00 | 100,400.00 | 98,100.00 | 98,600.00 | 97,792.75 | 16,559 |
| 2026-04-24 | 97,100.00 | 99,000.00 | 96,500.00 | 98,900.00 | 98,090.29 | 17,526 |
| 2026-04-23 | 96,300.00 | 97,700.00 | 95,600.00 | 97,200.00 | 96,404.21 | 20,231 |
| 2026-04-22 | 97,000.00 | 97,200.00 | 95,100.00 | 96,500.00 | 95,709.94 | 19,555 |
| 2026-04-21 | 97,400.00 | 97,800.00 | 96,000.00 | 96,400.00 | 95,610.76 | 12,095 |
| 2026-04-20 | 98,100.00 | 98,700.00 | 96,300.00 | 97,100.00 | 96,305.03 | 18,315 |
← NewerPage 2 of 2 · 120 trading days
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.