Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	98,100.00	98,700.00	96,300.00	97,100.00	96,305.03	18,315
2026-04-17	98,000.00	98,600.00	97,100.00	97,900.00	97,098.48	11,345
2026-04-16	96,400.00	98,400.00	95,200.00	97,300.00	96,503.39	16,518
2026-04-15	96,600.00	97,200.00	95,200.00	95,500.00	94,718.13	19,913
2026-04-14	95,700.00	97,900.00	94,500.00	96,800.00	96,007.49	17,237
2026-04-13	94,500.00	95,700.00	93,000.00	94,100.00	93,329.59	6,057
2026-04-10	94,200.00	95,300.00	93,700.00	95,000.00	94,222.22	8,352
2026-04-09	94,900.00	95,900.00	93,300.00	93,600.00	92,833.68	12,959
2026-04-08	93,900.00	95,700.00	93,200.00	95,100.00	94,321.40	15,333
2026-04-07	94,700.00	94,700.00	91,400.00	91,500.00	90,750.88	9,305
2026-04-06	92,500.00	94,000.00	92,400.00	93,500.00	92,734.50	9,650
2026-04-03	94,600.00	94,600.00	91,500.00	92,700.00	91,941.05	17,470
2026-04-02	96,400.00	96,400.00	92,300.00	93,300.00	92,536.14	22,246
2026-04-01	96,500.00	97,500.00	94,600.00	95,200.00	94,420.58	23,950
2026-03-31	95,000.00	95,500.00	93,500.00	94,100.00	93,329.59	22,461
2026-03-30	98,000.00	98,200.00	95,000.00	95,700.00	94,916.49	12,030
2026-03-27	98,000.00	98,400.00	96,200.00	98,400.00	97,594.39	10,585
2026-03-26	100,900.00	100,900.00	98,200.00	98,400.00	97,594.39	15,516
2026-03-25	100,200.00	100,700.00	99,600.00	99,800.00	98,982.92	8,992
2026-03-24	100,600.00	100,600.00	98,800.00	99,500.00	98,685.38	13,183
2026-03-23	101,000.00	101,000.00	98,200.00	99,400.00	98,586.20	16,724
2026-03-20	101,800.00	103,000.00	101,500.00	102,400.00	101,561.64	20,091
2026-03-19	102,900.00	102,900.00	101,200.00	102,100.00	101,264.09	13,088
2026-03-18	104,100.00	104,900.00	103,150.00	103,900.00	103,049.36	10,742
2026-03-17	103,500.00	104,800.00	102,600.00	104,000.00	103,148.54	10,129
2026-03-16	103,100.00	103,600.00	101,700.00	103,000.00	102,156.73	10,862
2026-03-13	102,200.00	105,100.00	102,200.00	103,200.00	102,355.09	8,075
2026-03-12	104,400.00	105,400.00	101,600.00	104,300.00	103,446.08	27,860
2026-03-11	105,900.00	107,000.00	104,400.00	105,700.00	104,834.62	10,367
2026-03-10	106,900.02	108,000.03	105,200.02	107,700.03	102,715.25	13,063
2026-03-09	104,700.02	105,100.02	102,600.02	104,900.02	100,044.84	9,714
2026-03-06	107,300.02	108,100.03	104,000.02	106,900.02	101,952.27	28,268
2026-03-05	109,300.03	110,000.03	107,400.03	107,700.03	102,715.25	25,976
2026-03-04	113,600.03	115,100.03	105,000.02	105,400.02	100,521.70	28,870
2026-03-03	113,000.03	117,600.03	113,000.03	114,500.03	109,200.52	17,136
2026-02-27	119,700.03	120,600.03	116,200.03	116,900.03	111,489.44	9,091
2026-02-26	120,600.03	122,600.03	118,900.03	119,600.03	114,064.47	13,794
2026-02-25	120,100.03	121,900.03	118,200.03	120,600.03	115,018.19	18,818
2026-02-24	122,000.03	122,500.03	119,900.03	119,900.03	114,350.58	13,769
2026-02-23	118,400.03	120,900.03	118,200.03	120,500.03	114,922.81	15,902
2026-02-20	115,600.03	118,700.03	114,600.03	117,700.03	112,252.41	23,168
2026-02-19	111,100.03	116,700.03	111,100.03	115,600.03	110,249.60	26,233
2026-02-13	110,700.03	110,800.03	108,800.03	110,700.03	105,576.39	15,841
2026-02-12	109,200.03	111,500.03	108,600.03	110,800.03	105,671.77	12,566
2026-02-11	109,100.03	109,600.03	107,900.03	109,000.03	103,955.08	15,092
2026-02-10	106,200.02	109,300.03	104,800.02	109,000.03	103,955.08	28,341
2026-02-09	107,300.02	110,300.03	103,300.02	105,100.02	100,235.58	35,062
2026-02-06	107,800.03	107,900.03	104,500.02	106,500.02	101,570.79	11,926
2026-02-05	109,500.03	109,700.03	107,500.03	108,600.03	103,573.59	16,699
2026-02-04	107,900.03	108,800.03	107,100.02	108,400.03	103,382.85	16,078
2026-02-03	107,900.03	108,900.03	106,000.02	108,000.03	103,001.36	9,820
2026-02-02	107,300.02	109,600.03	105,600.02	106,000.02	101,093.93	10,088
2026-01-30	109,500.03	110,500.03	108,100.03	108,700.03	103,668.96	14,910
2026-01-29	109,100.03	110,500.03	105,500.02	109,500.03	104,431.94	18,399
2026-01-28	110,100.03	110,200.03	108,000.03	108,000.03	103,001.36	22,111
2026-01-27	107,700.03	110,500.03	106,600.02	109,800.03	104,718.05	30,716
2026-01-26	107,400.03	109,200.03	106,700.02	107,800.03	102,810.62	18,992
2026-01-23	104,800.02	107,500.03	104,200.02	107,200.02	102,238.39	18,201
2026-01-22	102,600.02	105,600.02	101,800.02	104,800.02	99,949.47	16,156
2026-01-21	103,400.02	103,400.02	101,000.02	102,000.02	97,279.06	19,769

← NewerPage 3 of 21 · 1,224 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.