Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	102,000.02	104,000.02	102,000.02	103,700.02	98,900.38	10,594
2026-01-19	105,000.02	105,000.02	101,500.02	102,200.02	97,469.81	12,529
2026-01-16	104,000.02	104,400.02	102,200.02	103,500.02	98,709.64	23,594
2026-01-15	105,800.02	105,800.02	102,500.02	103,200.02	98,423.52	27,784
2026-01-14	105,600.02	106,400.02	104,800.02	105,900.02	100,998.56	8,656
2026-01-13	108,000.03	108,000.03	105,200.02	106,000.02	101,093.93	16,089
2026-01-12	106,700.02	107,600.03	105,500.02	107,500.03	102,524.50	13,917
2026-01-09	106,900.02	107,500.03	105,900.02	106,600.02	101,666.16	14,732
2026-01-08	106,500.02	107,600.03	105,400.02	106,800.02	101,856.90	12,043
2026-01-07	107,300.02	108,000.03	105,900.02	106,800.02	101,856.90	14,840
2026-01-06	108,900.03	109,000.03	106,500.02	107,200.02	102,238.39	9,778
2026-01-05	107,500.03	108,500.03	106,000.02	107,800.03	102,810.62	14,254
2026-01-02	110,400.03	110,500.03	107,300.02	107,700.03	102,715.25	9,337
2025-12-30	111,000.03	111,400.03	108,600.03	109,600.03	104,527.31	5,625
2025-12-29	110,200.03	110,300.03	108,600.03	109,300.03	104,241.19	7,838
2025-12-26	113,400.03	113,400.03	109,600.03	110,200.03	105,099.54	9,038
2025-12-24	115,500.03	115,500.03	113,300.03	113,400.03	108,151.43	4,380
2025-12-23	116,200.03	116,300.03	114,300.03	114,800.03	109,486.63	6,354
2025-12-22	117,100.03	117,100.03	113,800.03	115,600.03	110,249.60	21,450
2025-12-19	119,100.03	119,800.03	115,900.03	116,800.03	111,394.06	14,556
2025-12-18	120,500.03	120,500.03	118,600.03	119,500.03	113,969.10	7,396
2025-12-17	122,400.03	123,800.03	119,800.03	121,000.03	115,399.67	8,908
2025-12-16	124,000.03	124,000.03	120,400.03	122,400.03	116,734.88	17,159
2025-12-15	122,000.03	124,600.03	120,200.03	122,800.03	117,116.36	16,799
2025-12-12	124,400.03	125,500.03	120,700.03	122,200.03	116,544.13	14,152
2025-12-11	122,600.03	125,000.03	121,500.03	122,400.03	116,734.88	16,907
2025-12-10	121,700.03	123,400.03	120,800.03	122,600.03	116,925.62	13,332
2025-12-09	121,000.03	122,800.03	119,500.03	122,000.03	116,353.39	15,887
2025-12-08	121,500.03	122,000.03	119,000.03	120,400.03	114,827.44	8,096
2025-12-05	121,200.03	122,000.03	119,300.03	121,000.03	115,399.67	7,530
2025-12-04	121,000.03	122,400.03	119,500.03	121,900.03	116,258.02	16,348
2025-12-03	119,300.03	121,300.03	118,400.03	120,900.03	115,304.30	18,021
2025-12-02	114,900.03	121,100.03	112,100.03	119,600.03	114,064.47	32,306
2025-12-01	115,000.03	116,000.03	113,500.03	114,900.03	109,582.00	9,118
2025-11-28	112,900.03	114,900.03	112,800.03	114,500.03	109,200.52	9,773
2025-11-27	112,800.03	114,000.03	112,000.03	112,700.03	107,483.83	15,485
2025-11-26	110,000.03	113,500.03	108,800.03	113,200.03	107,960.69	18,897
2025-11-25	109,900.03	110,900.03	108,100.03	110,000.03	104,908.79	16,816
2025-11-24	106,100.02	110,400.03	106,100.02	110,200.03	105,099.54	35,173
2025-11-21	107,800.03	107,800.03	105,100.02	106,000.02	101,093.93	19,015
2025-11-20	108,000.03	109,300.03	107,200.02	108,800.03	103,764.33	13,273
2025-11-19	106,800.02	109,300.03	106,300.02	108,300.03	103,287.48	13,625
2025-11-18	108,000.03	108,000.03	106,300.02	107,200.02	102,238.39	15,014
2025-11-17	108,900.03	108,900.03	105,600.02	107,700.03	102,715.25	14,220
2025-11-14	107,300.02	110,200.03	106,500.02	107,500.03	102,524.50	20,577
2025-11-13	108,100.03	109,100.03	107,300.02	107,500.03	102,524.50	13,731
2025-11-12	105,900.02	108,200.03	104,900.02	108,100.03	103,096.73	24,655
2025-11-11	107,900.03	107,900.03	103,800.02	104,800.02	99,949.47	29,923
2025-11-10	106,600.02	107,500.03	103,200.02	105,800.02	100,903.18	35,479
2025-11-07	107,600.03	108,700.03	104,500.02	105,700.02	100,807.81	19,508
2025-11-06	109,000.03	109,700.03	107,400.03	109,300.03	104,241.19	19,993
2025-11-05	110,400.03	110,400.03	105,600.02	107,600.03	102,619.87	15,740
2025-11-04	108,200.03	110,700.03	108,000.03	108,500.03	103,478.22	17,556
2025-11-03	108,800.03	109,000.03	106,800.02	108,100.03	103,096.73	15,856
2025-10-31	109,500.03	109,700.03	107,200.02	108,500.03	103,478.22	16,453
2025-10-30	111,500.03	112,300.03	107,900.03	108,400.03	103,382.85	14,762
2025-10-29	112,000.03	113,200.03	108,300.03	111,500.03	106,339.37	21,481
2025-10-28	110,700.03	111,200.03	108,800.03	110,100.03	105,004.16	13,273
2025-10-27	109,900.03	110,400.03	108,400.03	109,700.03	104,622.68	11,084
2025-10-24	111,500.03	111,500.03	107,700.03	109,900.03	104,813.42	9,613

← NewerPage 4 of 5 · 244 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.