Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	108,900.03	112,100.03	107,700.03	109,500.03	104,431.94	22,813
2025-10-22	106,800.02	109,500.03	105,100.02	109,100.03	104,050.45	18,125
2025-10-21	106,600.02	107,800.03	104,600.02	105,900.02	100,998.56	13,080
2025-10-20	107,200.02	107,200.02	105,600.02	106,500.02	101,570.79	13,909
2025-10-17	107,800.03	108,500.03	105,500.02	106,300.02	101,380.04	11,390
2025-10-16	107,300.02	108,100.03	106,100.02	107,500.03	102,524.50	21,948
2025-10-15	106,600.02	108,100.03	106,000.02	107,500.03	102,524.50	12,978
2025-10-14	110,700.03	110,700.03	105,300.02	106,200.02	101,284.67	20,159
2025-10-13	109,000.03	111,400.03	106,800.02	109,200.03	104,145.82	9,062
2025-10-10	115,800.03	115,800.03	108,700.03	110,200.03	105,099.54	9,106
2025-10-02	116,800.03	116,800.03	112,400.03	112,500.03	107,293.08	12,857
2025-10-01	116,900.03	116,900.03	114,100.03	114,700.03	109,391.26	5,522
2025-09-30	115,800.03	117,000.03	115,100.03	115,800.03	110,440.35	5,975
2025-09-29	117,000.03	117,600.03	114,500.03	115,500.03	110,154.23	7,763
2025-09-26	116,800.03	116,900.03	113,800.03	115,900.03	110,535.72	13,285
2025-09-25	116,700.03	116,700.03	113,200.03	115,900.03	110,535.72	15,173
2025-09-24	116,000.03	116,000.03	113,000.03	114,500.03	109,200.52	11,205
2025-09-23	118,800.03	118,800.03	115,200.03	115,900.03	110,535.72	13,468
2025-09-22	119,100.03	119,200.03	116,500.03	118,000.03	112,538.52	29,581
2025-09-19	111,900.03	116,200.03	110,900.03	116,200.03	110,821.83	31,701
2025-09-18	110,900.03	111,500.03	109,000.03	110,500.03	105,385.65	6,036
2025-09-17	112,400.03	112,400.03	109,400.03	110,400.03	105,290.28	12,097
2025-09-16	114,500.03	114,500.03	110,500.03	111,300.03	106,148.62	13,493
2025-09-15	109,300.03	113,600.03	108,100.03	113,600.03	108,342.17	11,899
2025-09-12	108,900.03	109,900.03	107,600.03	108,100.03	103,096.73	17,334
2025-09-11	112,400.03	112,800.03	108,600.03	108,700.03	103,668.96	17,273
2025-09-10	111,000.03	112,100.03	110,100.03	111,700.03	106,530.11	22,175
2025-09-09	110,900.03	111,500.03	109,600.03	111,000.03	105,862.51	9,693
2025-09-08	112,500.03	112,500.03	109,600.03	110,700.03	105,576.39	7,961
2025-09-05	111,700.03	112,500.03	110,000.03	110,400.03	105,290.28	12,644
2025-09-04	110,200.03	111,600.03	108,600.03	109,900.03	104,813.42	7,447
2025-09-03	109,000.03	110,500.03	107,900.03	109,900.03	104,813.42	4,321
2025-09-02	110,000.03	110,000.03	108,000.03	108,900.03	103,859.71	4,090
2025-09-01	112,900.03	112,900.03	108,200.03	108,400.03	103,382.85	13,121
2025-08-29	113,100.03	113,750.03	109,900.03	111,200.03	106,053.25	12,555
2025-08-28	110,900.03	113,100.03	110,900.03	113,100.03	107,865.31	7,988
2025-08-27	110,800.03	110,900.03	109,500.03	110,900.03	105,767.14	4,674
2025-08-26	109,800.03	111,300.03	108,000.03	109,500.03	104,431.94	10,704
2025-08-25	106,400.02	109,600.03	106,300.02	109,100.03	104,050.45	15,346
2025-08-22	107,300.02	107,300.02	104,800.02	106,100.02	101,189.30	11,041
2025-08-21	106,600.02	106,700.02	104,200.02	104,500.02	99,663.35	9,109
2025-08-20	107,300.02	107,300.02	103,500.02	104,900.02	100,044.84	16,872
2025-08-19	108,800.03	109,500.03	107,100.02	107,100.02	102,143.02	7,041
2025-08-18	110,400.03	110,900.03	107,700.03	108,800.03	103,764.33	6,082
2025-08-14	114,000.03	114,500.03	109,700.03	110,300.03	105,194.91	14,449
2025-08-13	114,400.03	114,400.03	111,100.03	112,600.03	107,388.46	10,151
2025-08-12	111,000.03	113,000.03	110,800.03	111,000.03	105,862.51	10,423
2025-08-11	112,700.03	114,000.03	109,900.03	110,600.03	105,481.02	8,778
2025-08-08	113,900.03	115,800.03	112,000.03	112,300.03	107,102.34	7,219
2025-08-07	115,000.03	115,600.03	112,500.03	113,800.03	108,532.92	13,076
2025-08-06	111,900.03	114,600.03	109,400.03	114,100.03	108,819.03	11,889
2025-08-05	110,400.03	112,500.03	109,600.03	109,600.03	104,527.31	4,695
2025-08-04	109,000.03	111,500.03	107,700.03	110,100.03	105,004.16	7,445
2025-08-01	111,000.03	113,000.03	107,300.02	108,300.03	103,287.48	14,909
2025-07-31	113,500.03	114,700.03	111,200.03	112,000.03	106,816.23	9,967
2025-07-30	115,100.03	116,000.03	112,900.03	113,000.03	107,769.94	6,684
2025-07-29	115,600.03	115,600.03	113,000.03	113,400.03	107,483.83	10,127
2025-07-28	118,600.03	119,300.03	113,300.03	114,000.03	108,052.53	10,654
2025-07-25	121,600.03	124,400.03	118,000.03	118,500.03	112,317.76	12,982
2025-07-24	123,000.03	125,300.03	120,500.03	122,200.03	115,824.72	10,449

← NewerPage 5 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.