Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	98,400.02	98,400.02	97,300.02	98,200.02	93,076.82	5,059
2025-04-22	97,300.02	97,800.02	96,400.02	97,500.02	92,413.34	6,494
2025-04-21	98,000.02	98,000.02	96,300.02	97,500.02	92,413.34	9,510
2025-04-18	97,600.02	98,600.02	96,900.02	98,100.02	92,982.04	8,256
2025-04-17	98,400.02	98,900.02	97,100.02	98,600.02	93,455.96	6,974
2025-04-16	98,700.02	98,700.02	97,500.02	98,100.02	92,982.04	4,963
2025-04-15	97,700.02	98,900.02	96,800.02	98,400.02	93,266.39	23,107
2025-04-14	98,500.02	98,500.02	97,400.02	97,700.02	92,602.91	7,243
2025-04-11	97,300.02	98,400.02	95,900.02	97,900.02	92,792.48	11,723
2025-04-10	99,200.02	99,200.02	95,400.02	98,200.02	93,076.82	31,420
2025-04-09	96,600.02	98,800.02	94,800.02	98,000.02	92,887.26	22,013
2025-04-08	100,700.02	100,700.02	97,300.02	98,700.02	93,550.74	9,683
2025-04-07	100,800.02	100,800.02	97,300.02	98,900.02	93,740.30	19,764
2025-04-04	100,600.02	101,000.02	99,100.02	100,800.02	95,541.18	4,623
2025-04-03	99,900.02	100,700.02	98,600.02	100,200.02	94,972.48	3,507
2025-04-02	99,800.02	100,400.02	98,400.02	99,500.02	94,309.00	8,397
2025-04-01	99,900.02	100,100.02	98,500.02	99,000.02	93,835.09	8,764
2025-03-31	99,200.02	99,400.02	97,200.02	99,400.02	94,214.22	15,154
2025-03-28	100,900.02	100,900.02	98,700.02	99,100.02	93,929.87	5,041
2025-03-27	101,400.02	101,400.02	99,500.02	99,500.02	94,309.00	4,312
2025-03-26	101,600.02	101,600.02	98,300.02	101,000.02	95,730.75	10,202
2025-03-25	99,900.02	101,700.02	98,100.02	101,700.02	96,394.23	11,843
2025-03-24	99,300.02	99,300.02	98,100.02	98,700.02	93,550.74	6,045
2025-03-21	97,300.02	99,000.02	96,700.02	98,400.02	93,266.39	10,366
2025-03-20	98,400.02	98,700.02	96,500.02	97,000.02	91,939.43	11,993
2025-03-19	99,500.02	99,500.02	97,400.02	98,000.02	92,887.26	14,910
2025-03-18	99,400.02	99,700.02	97,300.02	99,400.02	94,214.22	10,922
2025-03-17	99,800.02	100,400.02	98,000.02	98,600.02	93,455.96	14,782
2025-03-14	99,700.02	100,500.02	98,000.02	99,800.02	94,593.35	12,570
2025-03-13	100,100.02	100,600.02	98,700.02	98,700.02	93,550.74	7,686
2025-03-12	101,200.05	103,200.05	100,600.05	101,500.05	92,454.78	10,697
2025-03-11	100,700.05	101,800.05	98,700.05	101,200.05	92,181.51	23,829
2025-03-10	98,300.05	100,500.05	96,900.05	100,100.05	91,179.54	15,997
2025-03-07	100,000.05	100,800.05	97,100.05	98,100.05	89,357.77	19,925
2025-03-06	99,200.05	100,800.05	98,800.05	99,800.05	90,906.27	12,340
2025-03-05	101,000.05	101,100.05	98,700.05	99,200.05	90,359.74	15,841
2025-03-04	97,300.05	101,200.05	97,000.05	100,600.05	91,634.98	29,717
2025-02-28	100,500.05	100,600.05	97,300.05	97,300.05	88,629.06	77,158
2025-02-27	100,200.05	100,900.05	99,100.05	100,200.05	91,270.63	11,648
2025-02-26	98,500.05	100,700.05	98,300.05	100,200.05	91,270.63	17,735
2025-02-25	100,700.05	100,700.05	97,400.05	98,200.05	89,448.86	21,888
2025-02-24	98,600.05	101,200.05	98,200.05	100,700.05	91,726.07	26,372
2025-02-21	97,500.05	99,600.05	97,000.05	97,800.05	89,084.50	12,472
2025-02-20	96,600.04	98,800.05	95,600.04	97,400.05	88,720.15	18,967
2025-02-19	98,400.05	98,500.05	95,400.04	96,300.04	87,718.18	21,055
2025-02-18	99,600.05	100,000.05	97,600.05	97,900.05	89,175.59	14,631
2025-02-17	98,100.05	100,400.05	98,100.05	99,600.05	90,724.10	6,449
2025-02-14	97,200.05	99,400.05	96,400.04	99,200.05	90,359.74	8,503
2025-02-13	99,700.05	100,200.05	96,800.05	97,200.05	88,537.97	10,709
2025-02-12	101,300.05	101,300.05	98,300.05	99,600.05	90,724.10	6,639
2025-02-11	101,800.05	102,700.05	99,400.05	99,500.05	90,633.01	8,544
2025-02-10	99,600.05	101,900.05	98,300.05	100,300.05	91,361.71	10,789
2025-02-07	99,900.05	99,900.05	98,200.05	99,600.05	90,724.10	6,111
2025-02-06	96,500.04	99,800.05	96,200.04	99,200.05	90,359.74	12,135
2025-02-05	95,300.04	96,800.05	94,600.04	95,800.04	87,262.73	10,896
2025-02-04	96,700.05	97,200.05	94,400.04	94,500.04	86,078.58	10,480
2025-02-03	95,800.04	96,200.04	93,300.04	96,000.04	87,444.91	9,549
2025-01-31	94,800.04	96,300.04	94,800.04	95,900.04	87,353.82	4,772
2025-01-24	96,500.04	96,600.04	94,600.04	95,500.04	86,989.47	9,966
2025-01-23	94,600.04	97,000.05	94,600.04	96,500.04	87,900.35	6,892

← NewerPage 7 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.