Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	104,500.05	105,000.05	101,500.05	102,500.05	88,765.16	5,048
2022-02-16	101,000.05	104,000.05	101,000.05	104,000.05	90,064.16	8,942
2022-02-15	102,000.05	103,500.05	100,500.05	101,500.05	87,899.16	11,467
2022-02-14	98,500.05	102,000.05	98,000.05	101,000.05	87,466.16	6,879
2022-02-11	100,000.05	102,000.05	99,900.05	100,500.05	87,033.16	4,621
2022-02-10	102,000.05	103,500.05	100,000.05	101,500.05	87,899.16	11,847
2022-02-09	103,500.05	104,000.05	102,000.05	103,500.05	89,631.16	5,047
2022-02-08	101,000.05	103,500.05	100,000.05	103,500.05	89,631.16	6,503
2022-02-07	101,500.05	101,500.05	99,900.05	101,000.05	87,466.16	5,013
2022-02-04	98,700.05	101,000.05	98,500.05	101,000.05	87,466.16	4,363
2022-02-03	100,000.05	102,000.05	99,200.05	99,600.05	86,253.76	5,192
2022-01-28	93,400.04	99,000.05	92,100.04	98,900.05	85,647.56	13,138
2022-01-27	98,500.05	98,500.05	92,900.04	93,400.04	80,884.55	23,442
2022-01-26	102,500.05	103,500.05	98,000.05	98,000.05	84,868.16	33,674
2022-01-25	106,500.05	106,500.05	100,000.05	103,500.05	89,631.16	14,373
2022-01-24	105,500.05	107,000.05	104,500.05	107,000.05	92,662.17	5,147
2022-01-21	107,500.05	110,000.05	106,000.05	106,000.05	91,796.17	5,773
2022-01-20	107,000.05	110,000.05	107,000.05	109,000.05	94,394.17	8,377
2022-01-19	107,000.05	110,000.05	105,500.05	108,000.05	93,528.17	9,914
2022-01-18	112,500.05	114,000.05	108,000.05	108,000.05	93,528.17	8,382
2022-01-17	113,500.05	114,000.05	112,000.05	113,000.05	97,858.18	5,597
2022-01-14	112,500.05	113,500.05	111,000.05	112,000.05	96,992.18	6,731
2022-01-13	112,000.05	113,000.05	111,500.05	112,500.05	97,425.18	11,317
2022-01-12	111,500.05	113,500.05	111,000.05	112,000.05	96,992.18	15,345
2022-01-11	112,500.05	112,500.05	110,500.05	112,000.05	96,992.18	7,315
2022-01-10	113,500.05	114,500.05	111,500.05	112,500.05	97,425.18	8,513
2022-01-07	113,000.05	115,000.05	112,500.05	114,500.05	99,157.18	11,407
2022-01-06	116,000.05	116,000.05	112,000.05	113,000.05	97,858.18	8,089
2022-01-05	115,500.05	117,000.05	114,500.05	116,500.05	100,889.18	8,123
2022-01-04	113,000.05	116,500.05	112,000.05	115,500.05	100,023.18	12,030
2022-01-03	115,000.05	115,500.05	112,000.05	113,000.05	97,858.18	12,060
2021-12-30	117,500.05	118,500.06	114,000.05	115,000.05	99,590.18	6,913
2021-12-29	118,500.06	119,500.06	116,500.05	118,500.06	102,621.19	9,248
2021-12-28	114,000.05	118,500.06	113,500.05	118,000.05	101,322.19	23,360
2021-12-27	114,000.05	114,500.05	112,000.05	113,500.05	97,458.20	7,968
2021-12-24	114,500.05	115,000.05	113,000.05	114,000.05	97,887.54	9,473
2021-12-23	115,500.05	115,500.05	113,000.05	114,000.05	97,887.54	9,037
2021-12-22	113,500.05	115,000.05	112,500.05	115,000.05	98,746.20	20,557
2021-12-21	114,000.05	114,500.05	111,500.05	114,000.05	97,887.54	3,514
2021-12-20	114,000.05	115,500.05	112,000.05	114,500.05	98,316.87	6,637
2021-12-17	114,500.05	115,500.05	113,500.05	114,500.05	98,316.87	3,941
2021-12-16	115,000.05	115,500.05	113,500.05	114,500.05	98,316.87	3,031
2021-12-15	114,000.05	115,000.05	113,000.05	114,000.05	97,887.54	5,091
2021-12-14	113,000.05	114,000.05	111,500.05	114,000.05	97,887.54	10,230
2021-12-13	116,000.05	116,000.05	112,500.05	113,500.05	97,458.20	10,545
2021-12-10	116,000.05	116,000.05	114,500.05	116,000.05	99,604.86	3,807
2021-12-09	114,000.05	117,000.05	114,000.05	116,000.05	99,604.86	9,537
2021-12-08	116,000.05	117,000.05	114,000.05	115,000.05	98,746.20	6,667
2021-12-07	117,000.05	117,000.05	115,000.05	116,000.05	99,604.86	9,637
2021-12-06	114,000.05	118,000.05	113,000.05	117,500.05	100,892.85	9,235
2021-12-03	113,000.05	117,000.05	112,000.05	117,000.05	100,463.52	11,317
2021-12-02	111,000.05	116,000.05	110,000.05	112,000.05	96,170.21	24,891
2021-12-01	110,500.05	111,500.05	108,000.05	111,000.05	95,311.55	6,318
2021-11-30	113,000.05	116,500.05	110,500.05	110,500.05	94,882.22	13,568
2021-11-29	111,500.05	115,000.05	111,500.05	115,000.05	98,746.20	8,847
2021-11-26	116,500.05	117,000.05	112,000.05	115,000.05	98,746.20	16,695
2021-11-25	111,000.05	117,500.05	110,000.05	116,500.05	100,034.19	40,317
2021-11-24	108,000.05	111,500.05	107,500.05	111,000.05	95,311.55	23,402
2021-11-23	105,500.05	108,000.05	104,500.05	107,000.05	91,876.90	17,894
2021-11-22	105,000.05	106,000.05	104,000.05	106,000.05	91,018.23	9,615

← NewerPage 20 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.