Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	80,100.00	81,900.00	78,000.00	78,400.00	77,758.13	9,930
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

← NewerPage 2 of 21 · 1,226 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.