Donga Socio Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	121,000.06	121,600.06	119,300.06	120,700.06	109,943.76	4,726
2024-10-24	121,600.06	122,600.06	119,100.06	122,200.06	111,310.08	8,067
2024-10-23	120,900.06	123,200.06	118,600.06	122,800.06	111,856.62	11,178
2024-10-22	122,000.06	123,500.06	120,600.06	122,000.06	111,127.91	8,275
2024-10-21	124,300.06	125,200.06	122,500.06	122,500.06	111,583.35	5,796
2024-10-18	123,900.06	126,000.06	122,000.06	124,300.06	113,222.94	13,184
2024-10-17	122,000.06	124,000.06	119,200.06	123,400.06	112,403.15	12,774
2024-10-16	123,000.06	123,400.06	121,200.06	122,000.06	111,127.91	8,325
2024-10-15	119,200.06	123,400.06	117,800.05	123,200.06	112,220.97	26,851
2024-10-14	115,800.05	118,000.05	114,300.05	115,700.05	105,389.34	7,228
2024-10-11	113,000.05	118,500.06	111,500.05	116,900.05	106,482.40	13,959
2024-10-10	113,700.05	114,600.05	111,500.05	112,300.05	102,292.33	6,429
2024-10-08	113,500.05	114,700.05	112,500.05	114,300.05	104,114.10	3,453
2024-10-07	116,000.05	116,000.05	112,600.05	113,400.05	103,294.30	7,362
2024-10-04	113,100.05	117,600.05	113,000.05	116,000.05	105,662.60	9,846
2024-10-02	117,300.05	117,300.05	113,700.05	113,700.05	103,567.57	6,007
2024-09-30	119,300.06	122,000.06	117,300.05	117,300.05	106,846.75	7,925
2024-09-27	122,400.06	123,000.06	120,000.06	120,800.06	110,034.85	11,761
2024-09-26	120,100.06	122,900.06	120,000.06	122,500.06	111,583.35	10,922
2024-09-25	123,400.06	124,100.06	119,000.06	121,500.06	110,672.47	22,894
2024-09-24	124,300.06	125,000.06	121,000.06	123,200.06	112,220.97	9,497
2024-09-23	126,000.06	126,900.06	120,000.06	125,200.06	114,042.74	25,389
2024-09-20	123,100.06	127,400.06	123,100.06	125,600.06	114,407.09	28,541
2024-09-19	120,900.06	124,900.06	119,100.06	124,200.06	113,131.85	30,521
2024-09-13	121,100.06	121,100.06	116,900.05	118,500.06	107,939.81	10,676
2024-09-12	120,000.06	123,100.06	118,300.06	118,400.06	107,848.72	18,350
2024-09-11	120,800.06	121,800.06	117,500.05	119,200.06	108,577.43	9,188
2024-09-10	121,500.06	121,600.06	119,500.06	120,800.06	110,034.85	12,023
2024-09-09	118,100.05	122,800.06	116,600.05	120,000.06	109,306.14	9,883
2024-09-06	121,800.06	123,400.06	115,600.05	117,200.05	106,755.66	13,177
2024-09-05	122,000.06	124,500.06	120,500.06	123,000.06	112,038.79	9,442
2024-09-04	123,000.06	124,500.06	121,600.06	121,900.06	111,036.82	9,253
2024-09-03	124,300.06	126,000.06	123,500.06	124,500.06	113,405.12	6,486
2024-09-02	125,700.06	126,900.06	121,000.06	125,000.06	113,860.56	9,472
2024-08-30	128,500.06	128,500.06	125,700.06	125,700.06	114,498.18	11,707
2024-08-29	126,400.06	128,300.06	126,100.06	128,200.06	116,775.39	10,016
2024-08-28	126,000.06	128,000.06	125,400.06	127,200.06	115,864.51	14,035
2024-08-27	124,800.06	127,000.06	124,800.06	126,200.06	114,953.62	6,953
2024-08-26	126,000.06	126,300.06	123,700.06	126,000.06	114,771.45	10,372
2024-08-23	125,800.06	126,700.06	124,400.06	126,000.06	114,771.45	6,680
2024-08-22	125,300.06	126,300.06	124,300.06	125,500.06	114,316.00	12,141
2024-08-21	123,700.06	126,200.06	122,500.06	125,300.06	114,133.83	10,279
2024-08-20	123,500.06	126,700.06	121,100.06	123,700.06	112,676.41	30,602
2024-08-19	121,700.06	123,000.06	120,300.06	122,000.06	111,127.91	15,498
2024-08-16	118,200.05	122,400.06	117,400.05	121,700.06	110,854.64	29,121
2024-08-14	116,200.05	118,200.05	114,600.05	118,200.05	107,666.55	11,936
2024-08-13	117,300.05	118,400.06	115,800.05	118,100.05	107,575.46	13,528
2024-08-12	112,800.05	119,400.06	112,800.05	117,300.05	106,846.75	21,687
2024-08-09	110,400.05	114,000.05	110,400.05	112,800.05	102,747.77	8,024
2024-08-08	110,500.05	111,800.05	107,700.05	111,300.05	101,381.44	10,347
2024-08-07	106,600.05	111,500.05	106,100.05	110,900.05	101,017.09	7,347
2024-08-06	104,100.05	108,400.05	104,100.05	106,600.05	97,100.29	14,720
2024-08-05	110,000.05	110,000.05	104,100.05	106,800.05	97,282.46	8,920
2024-08-02	110,200.05	112,300.05	108,900.05	110,000.05	100,197.29	6,482
2024-08-01	111,500.05	113,500.05	110,500.05	112,400.05	102,383.42	6,535
2024-07-31	113,300.05	115,100.05	110,900.05	111,500.05	101,563.62	8,972
2024-07-30	113,000.05	115,300.05	112,200.05	114,500.05	104,296.27	9,526
2024-07-29	113,500.05	114,300.05	110,100.05	113,000.05	102,929.95	4,877
2024-07-26	110,300.05	113,500.05	110,000.05	111,500.05	101,563.62	13,220
2024-07-25	109,600.05	110,500.05	106,700.05	110,300.05	100,470.56	6,841

← NewerPage 9 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.