Donga Socio Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 91,300.00 | 94,900.00 | 91,300.00 | 94,100.00 | 94,100.00 | 8,649 |
| 2026-10-15 | 92,000.00 | 92,300.00 | 89,700.00 | 90,600.00 | 90,600.00 | 20,513 |
| 2026-10-14 | 92,500.00 | 93,800.00 | 91,900.00 | 92,500.00 | 92,500.00 | 7,833 |
| 2026-10-13 | 92,900.00 | 92,900.00 | 90,600.00 | 92,900.00 | 92,900.00 | 11,759 |
| 2026-10-12 | 93,200.00 | 95,500.00 | 92,400.00 | 92,400.00 | 92,400.00 | 12,404 |
| 2026-10-08 | 94,500.00 | 95,300.00 | 92,700.00 | 93,000.00 | 93,000.00 | 7,552 |
| 2026-10-07 | 93,700.00 | 95,100.00 | 93,100.00 | 94,700.00 | 94,700.00 | 5,254 |
| 2026-10-06 | 94,600.00 | 95,300.00 | 92,700.00 | 93,000.00 | 93,000.00 | 9,810 |
| 2026-10-02 | 94,300.00 | 96,000.00 | 93,800.00 | 94,600.00 | 94,600.00 | 12,659 |
| 2026-10-01 | 92,700.00 | 95,800.00 | 92,600.00 | 95,400.00 | 95,400.00 | 13,041 |
| 2026-09-30 | 94,800.00 | 94,800.00 | 91,700.00 | 91,700.00 | 91,700.00 | 8,880 |
| 2026-09-29 | 95,600.00 | 95,600.00 | 92,000.00 | 94,500.00 | 94,500.00 | 8,052 |
| 2026-09-28 | 93,500.00 | 94,100.00 | 92,200.00 | 94,000.00 | 94,000.00 | 6,122 |
| 2026-09-23 | 92,600.00 | 93,800.00 | 91,700.00 | 92,600.00 | 92,600.00 | 9,883 |
| 2026-09-22 | 94,000.00 | 94,600.00 | 92,500.00 | 93,000.00 | 93,000.00 | 12,531 |
| 2026-09-21 | 93,600.00 | 94,000.00 | 92,500.00 | 92,600.00 | 92,600.00 | 4,818 |
| 2026-09-18 | 94,700.00 | 95,500.00 | 93,000.00 | 93,600.00 | 93,600.00 | 15,972 |
| 2026-09-17 | 93,800.00 | 94,200.00 | 92,400.00 | 93,000.00 | 93,000.00 | 4,869 |
| 2026-09-16 | 94,400.00 | 94,500.00 | 92,100.00 | 94,100.00 | 94,100.00 | 10,768 |
| 2026-09-15 | 92,600.00 | 95,000.00 | 92,300.00 | 94,400.00 | 94,400.00 | 12,621 |
| 2026-09-14 | 90,800.00 | 93,500.00 | 90,700.00 | 92,700.00 | 92,700.00 | 9,279 |
| 2026-09-11 | 90,500.00 | 91,900.00 | 89,800.00 | 90,700.00 | 90,700.00 | 6,804 |
| 2026-09-10 | 91,000.00 | 92,000.00 | 90,300.00 | 90,900.00 | 90,900.00 | 11,499 |
| 2026-09-09 | 91,600.00 | 91,900.00 | 90,300.00 | 91,000.00 | 91,000.00 | 8,126 |
| 2026-09-08 | 92,500.00 | 93,300.00 | 91,400.00 | 91,600.00 | 91,600.00 | 6,701 |
| 2026-09-07 | 92,600.00 | 93,900.00 | 91,200.00 | 92,100.00 | 92,100.00 | 14,994 |
| 2026-09-04 | 95,000.00 | 95,000.00 | 92,000.00 | 92,600.00 | 92,600.00 | 12,692 |
| 2026-09-03 | 92,700.00 | 95,300.00 | 91,600.00 | 94,000.00 | 94,000.00 | 10,934 |
| 2026-09-02 | 92,300.00 | 93,600.00 | 91,300.00 | 92,700.00 | 92,700.00 | 8,869 |
| 2026-09-01 | 94,000.00 | 95,100.00 | 92,300.00 | 93,200.00 | 93,200.00 | 13,086 |
| 2026-08-31 | 95,500.00 | 95,600.00 | 93,600.00 | 94,200.00 | 94,200.00 | 11,402 |
| 2026-08-28 | 90,700.00 | 96,800.00 | 90,700.00 | 96,000.00 | 96,000.00 | 19,032 |
| 2026-08-27 | 93,000.00 | 94,300.00 | 90,900.00 | 92,200.00 | 92,200.00 | 20,797 |
| 2026-08-26 | 93,000.00 | 94,200.00 | 91,900.00 | 93,600.00 | 93,600.00 | 10,601 |
| 2026-08-25 | 91,700.00 | 93,300.00 | 89,700.00 | 91,800.00 | 91,800.00 | 10,004 |
| 2026-08-24 | 90,000.00 | 92,300.00 | 90,000.00 | 92,200.00 | 92,200.00 | 12,197 |
| 2026-08-21 | 89,200.00 | 90,900.00 | 88,200.00 | 90,000.00 | 90,000.00 | 13,649 |
| 2026-08-20 | 93,500.00 | 93,500.00 | 89,000.00 | 91,200.00 | 91,200.00 | 24,629 |
| 2026-08-19 | 91,300.00 | 91,300.00 | 87,100.00 | 88,200.00 | 88,200.00 | 26,922 |
| 2026-08-18 | 93,000.00 | 93,600.00 | 89,200.00 | 91,300.00 | 91,300.00 | 18,343 |
| 2026-08-14 | 93,100.00 | 94,400.00 | 91,100.00 | 93,000.00 | 93,000.00 | 22,858 |
| 2026-08-13 | 94,000.00 | 95,100.00 | 92,700.00 | 94,400.00 | 94,400.00 | 11,012 |
| 2026-08-12 | 97,000.00 | 97,900.00 | 94,000.00 | 94,800.00 | 94,800.00 | 28,509 |
| 2026-08-11 | 91,100.00 | 98,800.00 | 90,200.00 | 97,000.00 | 97,000.00 | 45,900 |
| 2026-08-10 | 89,000.00 | 91,500.00 | 87,900.00 | 91,300.00 | 91,300.00 | 17,137 |
| 2026-08-07 | 88,200.00 | 89,700.00 | 87,300.00 | 89,000.00 | 89,000.00 | 8,845 |
| 2026-08-06 | 87,300.00 | 89,200.00 | 87,000.00 | 88,500.00 | 88,500.00 | 10,490 |
| 2026-08-05 | 88,000.00 | 88,400.00 | 86,800.00 | 87,500.00 | 87,500.00 | 25,749 |
| 2026-08-04 | 86,100.00 | 88,500.00 | 84,000.00 | 88,000.00 | 88,000.00 | 16,623 |
| 2026-08-03 | 87,900.00 | 88,300.00 | 85,000.00 | 86,100.00 | 86,100.00 | 19,521 |
| 2026-07-31 | 87,000.00 | 88,200.00 | 84,900.00 | 88,200.00 | 88,200.00 | 13,705 |
| 2026-07-30 | 82,900.00 | 88,600.00 | 82,900.00 | 85,800.00 | 85,800.00 | 17,819 |
| 2026-07-29 | 87,000.00 | 88,500.00 | 83,300.00 | 85,500.00 | 84,800.00 | 24,108 |
| 2026-07-28 | 85,700.00 | 91,900.00 | 85,700.00 | 87,900.00 | 87,180.35 | 58,512 |
| 2026-07-27 | 84,000.00 | 91,500.00 | 80,200.00 | 88,000.00 | 87,279.53 | 35,417 |
| 2026-07-24 | 87,400.00 | 89,400.00 | 82,800.00 | 83,700.00 | 83,014.74 | 46,162 |
| 2026-07-23 | 77,000.00 | 81,400.00 | 76,500.00 | 80,500.00 | 79,840.94 | 14,870 |
| 2026-07-22 | 78,900.00 | 79,700.00 | 77,000.00 | 77,000.00 | 76,369.59 | 10,678 |
| 2026-07-21 | 78,100.00 | 79,200.00 | 77,000.00 | 78,900.00 | 78,254.04 | 7,105 |
| 2026-07-20 | 80,100.00 | 81,900.00 | 78,000.00 | 78,400.00 | 77,758.13 | 9,930 |
Page 1 of 21 · 1,225 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.