Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	122,700.03	123,600.03	121,500.03	121,600.03	115,256.03	6,721
2025-07-22	119,500.03	124,500.03	117,300.03	124,000.03	117,530.82	30,930
2025-07-21	123,500.03	123,500.03	118,800.03	119,000.03	112,791.67	9,495
2025-07-18	122,300.03	123,000.03	120,600.03	121,500.03	115,161.24	9,112
2025-07-17	120,300.03	122,300.03	119,700.03	121,900.03	115,540.38	19,475
2025-07-16	120,100.03	121,900.03	118,400.03	120,100.03	113,834.28	13,244
2025-07-15	123,900.03	124,400.03	119,000.03	120,300.03	114,023.85	11,202
2025-07-14	124,400.03	124,400.03	120,500.03	123,000.03	116,582.99	8,963
2025-07-11	122,900.03	124,500.03	121,500.03	121,500.03	115,161.24	7,031
2025-07-10	121,900.03	123,500.03	119,600.03	121,600.03	115,256.03	8,225
2025-07-09	119,000.03	122,900.03	116,900.03	121,900.03	115,540.38	23,154
2025-07-08	117,700.03	117,900.03	116,200.03	117,600.03	111,464.71	9,679
2025-07-07	116,300.03	118,800.03	116,200.03	117,500.03	111,369.93	6,826
2025-07-04	121,100.03	122,000.03	116,300.03	116,300.03	110,232.53	13,429
2025-07-03	119,500.03	120,900.03	116,400.03	120,900.03	114,592.55	14,554
2025-07-02	118,800.03	119,000.03	114,500.03	117,000.03	110,896.01	10,204
2025-07-01	112,700.03	117,600.03	111,800.03	117,000.03	110,896.01	22,258
2025-06-30	113,000.03	113,000.03	110,200.03	112,000.03	106,156.87	11,802
2025-06-27	110,600.03	112,000.03	110,500.03	111,500.03	105,682.95	11,444
2025-06-26	113,700.03	113,700.03	108,000.03	110,500.03	104,735.12	23,148
2025-06-25	116,000.03	116,000.03	112,100.03	112,300.03	106,441.22	25,093
2025-06-24	117,900.03	117,900.03	114,000.03	115,700.03	109,663.83	15,311
2025-06-23	118,600.03	118,900.03	114,000.03	115,100.03	109,095.14	24,595
2025-06-20	120,400.03	121,100.03	118,300.03	119,100.03	112,886.45	13,791
2025-06-19	120,000.03	121,800.03	118,800.03	120,500.03	114,213.41	20,199
2025-06-18	117,900.03	123,900.03	116,100.03	123,000.03	116,582.99	28,079
2025-06-17	121,000.03	121,000.03	117,300.03	117,900.03	111,749.06	17,538
2025-06-16	119,100.03	119,600.03	115,200.03	118,700.03	112,507.32	20,058
2025-06-13	120,700.03	120,700.03	116,900.03	119,600.03	113,360.37	16,869
2025-06-12	121,800.03	121,800.03	117,600.03	118,000.03	111,843.84	14,606
2025-06-11	120,000.03	122,100.03	113,500.03	120,400.03	114,118.63	24,955
2025-06-10	119,700.03	120,600.03	117,100.03	119,600.03	113,360.37	26,455
2025-06-09	117,400.03	120,500.03	115,000.03	118,700.03	112,507.32	43,721
2025-06-05	115,300.03	115,900.03	112,300.03	113,900.03	107,957.74	9,011
2025-06-04	109,700.03	115,200.03	109,700.03	115,000.03	109,000.35	15,113
2025-06-02	112,400.03	113,300.03	110,800.03	111,900.03	106,062.08	10,121
2025-05-30	109,500.03	114,900.03	109,500.03	111,900.03	106,062.08	21,247
2025-05-29	108,000.03	112,300.03	107,400.03	110,900.03	105,114.25	19,340
2025-05-28	103,900.02	108,800.03	103,600.02	108,000.03	102,365.55	19,305
2025-05-27	104,000.02	104,700.02	101,800.02	103,500.02	98,100.32	9,672
2025-05-26	102,800.02	102,900.02	101,600.02	102,800.02	97,436.84	4,018
2025-05-23	103,200.02	103,700.02	102,000.02	102,900.02	97,531.62	4,677
2025-05-22	101,700.02	103,700.02	100,400.02	103,200.02	97,815.97	10,868
2025-05-21	100,000.02	101,800.02	99,200.02	101,700.02	96,394.23	16,209
2025-05-20	100,600.02	100,700.02	98,000.02	99,900.02	94,688.13	15,603
2025-05-19	100,000.02	100,900.02	98,400.02	100,500.02	95,256.83	11,166
2025-05-16	101,100.02	101,100.02	98,300.02	99,300.02	94,119.44	13,547
2025-05-15	100,500.02	101,600.02	99,100.02	101,100.02	95,825.53	11,793
2025-05-14	100,600.02	100,600.02	99,100.02	99,600.02	94,403.79	14,574
2025-05-13	100,300.02	101,000.02	99,800.02	100,700.02	95,446.40	8,507
2025-05-12	99,300.02	100,400.02	97,900.02	100,300.02	95,067.27	10,392
2025-05-09	100,300.02	100,300.02	98,500.02	99,500.02	94,309.00	10,514
2025-05-08	99,800.02	100,800.02	98,700.02	100,300.02	95,067.27	11,969
2025-05-07	99,500.02	103,100.02	99,000.02	99,800.02	94,593.35	8,538
2025-05-02	101,800.02	102,400.02	99,800.02	100,100.02	94,877.70	10,694
2025-04-30	102,000.02	103,200.02	100,400.02	103,000.02	97,626.40	12,938
2025-04-29	99,500.02	101,800.02	98,600.02	101,800.02	96,489.01	15,125
2025-04-28	98,400.02	100,100.02	98,100.02	98,500.02	93,361.17	14,064
2025-04-25	98,500.02	99,000.02	97,600.02	98,500.02	93,361.17	9,556
2025-04-24	98,100.02	98,900.02	97,600.02	98,200.02	93,076.82	13,322

← NewerPage 6 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.