Digital Aria Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,840.00 | 9,080.00 | 8,740.00 | 8,980.00 | 8,145.13 | 788,860 |
| 2024-07-24 | 8,800.00 | 9,250.00 | 8,700.00 | 9,010.00 | 8,172.34 | 1,278,994 |
| 2024-07-23 | 9,360.00 | 9,360.00 | 8,430.00 | 8,600.00 | 7,800.45 | 935,241 |
| 2024-07-22 | 8,450.00 | 8,610.00 | 8,240.00 | 8,360.00 | 7,582.77 | 328,060 |
| 2024-07-19 | 8,480.00 | 8,850.00 | 8,460.00 | 8,570.00 | 7,773.24 | 682,383 |
| 2024-07-18 | 8,060.00 | 8,480.00 | 7,970.00 | 8,480.00 | 7,691.61 | 552,073 |
| 2024-07-17 | 8,280.00 | 8,430.00 | 8,030.00 | 8,260.00 | 7,492.06 | 571,427 |
| 2024-07-16 | 8,670.00 | 8,690.00 | 8,290.00 | 8,290.00 | 7,519.28 | 640,531 |
| 2024-07-15 | 9,090.00 | 9,230.00 | 8,700.00 | 8,700.00 | 7,891.16 | 660,232 |
| 2024-07-12 | 8,580.00 | 9,250.00 | 8,450.00 | 8,900.00 | 8,072.56 | 1,615,062 |
| 2024-07-11 | 9,150.00 | 9,440.00 | 8,910.00 | 8,940.00 | 8,108.84 | 1,410,192 |
| 2024-07-10 | 9,500.00 | 10,180.00 | 9,190.00 | 9,410.00 | 8,535.15 | 4,173,159 |
| 2024-07-09 | 9,020.00 | 9,280.00 | 8,690.00 | 9,250.00 | 8,390.02 | 1,979,364 |
| 2024-07-08 | 9,470.00 | 9,730.00 | 9,000.00 | 9,020.00 | 8,181.41 | 2,901,365 |
| 2024-07-05 | 8,660.00 | 9,760.00 | 8,500.00 | 9,360.00 | 8,489.80 | 7,972,933 |
| 2024-07-04 | 8,790.00 | 9,070.00 | 8,360.00 | 8,420.00 | 7,637.19 | 5,540,783 |
| 2024-07-03 | 8,100.00 | 8,970.00 | 7,230.00 | 8,790.00 | 7,972.79 | 8,341,560 |
| 2024-07-02 | 7,230.00 | 7,230.00 | 6,900.00 | 6,900.00 | 6,258.50 | 632,320 |
| 2024-07-01 | 7,050.00 | 7,480.00 | 7,050.00 | 7,230.00 | 6,557.82 | 865,809 |
| 2024-06-28 | 7,000.00 | 7,550.00 | 7,000.00 | 7,020.00 | 6,367.35 | 1,385,755 |
| 2024-06-27 | 6,650.00 | 7,280.00 | 6,630.00 | 6,990.00 | 6,340.14 | 838,592 |
| 2024-06-26 | 7,310.00 | 7,320.00 | 6,370.00 | 6,720.00 | 6,095.24 | 1,451,018 |
| 2024-06-25 | 6,920.00 | 7,400.00 | 6,870.00 | 7,310.00 | 6,630.39 | 1,141,614 |
| 2024-06-24 | 6,770.00 | 6,980.00 | 6,710.00 | 6,920.00 | 6,276.64 | 469,706 |
| 2024-06-21 | 6,930.00 | 7,000.00 | 6,770.00 | 6,770.00 | 6,140.59 | 552,607 |
| 2024-06-20 | 6,960.00 | 7,100.00 | 6,900.00 | 6,930.00 | 6,285.72 | 379,303 |
| 2024-06-19 | 7,050.00 | 7,080.00 | 6,910.00 | 7,000.00 | 6,349.21 | 499,642 |
| 2024-06-18 | 7,230.00 | 7,320.00 | 7,010.00 | 7,080.00 | 6,421.77 | 423,290 |
| 2024-06-17 | 7,150.00 | 7,310.00 | 7,060.00 | 7,220.00 | 6,548.75 | 267,212 |
| 2024-06-14 | 7,350.00 | 7,530.00 | 7,140.00 | 7,200.00 | 6,530.61 | 422,685 |
| 2024-06-13 | 7,240.00 | 7,780.00 | 7,160.00 | 7,290.00 | 6,612.25 | 1,180,680 |
| 2024-06-12 | 6,950.00 | 7,100.00 | 6,850.00 | 7,090.00 | 6,430.84 | 686,050 |
| 2024-06-11 | 7,150.00 | 7,170.00 | 6,940.00 | 6,950.00 | 6,303.86 | 778,848 |
| 2024-06-10 | 7,320.00 | 7,340.00 | 7,130.00 | 7,180.00 | 6,512.47 | 487,815 |
| 2024-06-07 | 7,530.00 | 7,580.00 | 7,200.00 | 7,340.00 | 6,657.60 | 796,005 |
| 2024-06-05 | 7,470.00 | 7,700.00 | 7,310.00 | 7,520.00 | 6,820.86 | 605,834 |
| 2024-06-04 | 7,410.00 | 7,710.00 | 7,250.00 | 7,430.00 | 6,739.23 | 1,288,506 |
| 2024-06-03 | 8,440.00 | 8,440.00 | 7,590.00 | 7,630.00 | 6,920.64 | 1,654,960 |
| 2024-05-31 | 8,250.00 | 8,530.00 | 7,940.00 | 8,470.00 | 7,682.54 | 3,019,555 |
| 2024-05-30 | 8,320.00 | 8,550.00 | 8,150.00 | 8,160.00 | 7,401.36 | 1,597,680 |
| 2024-05-29 | 8,340.00 | 8,500.00 | 8,150.00 | 8,370.00 | 7,591.84 | 1,382,113 |
| 2024-05-28 | 8,140.00 | 8,970.00 | 7,900.00 | 8,400.00 | 7,619.05 | 5,924,417 |
| 2024-05-27 | 8,230.00 | 8,280.00 | 7,810.00 | 8,070.00 | 7,319.73 | 3,287,629 |
| 2024-05-24 | 7,400.00 | 8,240.00 | 7,390.00 | 8,190.00 | 7,428.57 | 2,734,619 |
| 2024-05-23 | 7,500.00 | 8,500.00 | 7,500.00 | 7,610.00 | 6,902.50 | 5,409,137 |
| 2024-05-22 | 7,150.00 | 7,550.00 | 6,880.00 | 7,450.00 | 6,757.37 | 2,827,564 |
| 2024-05-21 | 6,650.00 | 7,310.00 | 6,200.00 | 7,110.00 | 6,448.98 | 7,894,554 |
| 2024-05-20 | 5,020.00 | 6,390.00 | 5,020.00 | 6,390.00 | 5,795.92 | 11,124,268 |
| 2024-05-17 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 5,659.86 | 470,278 |
| 2024-05-16 | 9,390.00 | 9,790.00 | 8,750.00 | 8,910.00 | 8,081.63 | 2,670,169 |
| 2024-05-14 | 9,300.00 | 9,520.00 | 9,040.00 | 9,050.00 | 8,208.62 | 1,588,399 |
| 2024-05-13 | 9,260.00 | 9,430.00 | 8,950.00 | 9,000.00 | 8,163.27 | 1,411,915 |
| 2024-05-10 | 9,900.00 | 9,920.00 | 9,320.00 | 9,340.00 | 8,471.66 | 1,748,521 |
| 2024-05-09 | 10,050.00 | 10,260.00 | 9,840.00 | 9,890.00 | 8,970.52 | 1,213,149 |
| 2024-05-08 | 10,020.00 | 10,160.00 | 9,710.00 | 10,100.00 | 9,161.00 | 1,674,894 |
| 2024-05-07 | 10,330.00 | 10,530.00 | 9,840.00 | 10,050.00 | 9,115.65 | 2,420,777 |
| 2024-05-03 | 10,610.00 | 10,690.00 | 10,250.00 | 10,280.00 | 9,324.26 | 1,714,500 |
| 2024-05-02 | 11,300.00 | 11,360.00 | 10,500.00 | 10,600.00 | 9,614.51 | 2,083,954 |
| 2024-04-30 | 11,360.00 | 11,740.00 | 11,200.00 | 11,230.00 | 10,185.94 | 1,360,336 |
| 2024-04-29 | 11,700.00 | 11,800.00 | 11,350.00 | 11,600.00 | 10,521.54 | 934,439 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.