Digital Aria Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,840.00 | 12,010.00 | 11,000.00 | 11,660.00 | 10,575.97 | 2,174,782 |
| 2024-04-25 | 12,200.00 | 12,500.00 | 11,940.00 | 11,960.00 | 10,848.07 | 1,441,501 |
| 2024-04-24 | 12,380.00 | 12,530.00 | 11,750.00 | 12,320.00 | 11,174.60 | 1,370,665 |
| 2024-04-23 | 12,170.00 | 12,650.00 | 12,050.00 | 12,430.00 | 11,274.38 | 1,613,170 |
| 2024-04-22 | 12,310.00 | 13,090.00 | 12,120.00 | 12,290.00 | 11,147.39 | 2,811,446 |
| 2024-04-19 | 12,600.00 | 12,600.00 | 11,750.00 | 12,140.00 | 11,011.34 | 1,607,171 |
| 2024-04-18 | 12,170.00 | 12,620.00 | 12,000.00 | 12,420.00 | 11,265.31 | 1,289,112 |
| 2024-04-17 | 12,330.00 | 12,750.00 | 11,750.00 | 12,310.00 | 11,165.53 | 2,181,570 |
| 2024-04-16 | 12,330.00 | 12,500.00 | 11,760.00 | 12,030.00 | 10,911.57 | 1,758,950 |
| 2024-04-15 | 11,780.00 | 13,100.00 | 11,400.00 | 12,360.00 | 11,210.89 | 4,760,091 |
| 2024-04-12 | 12,670.00 | 12,730.00 | 11,600.00 | 12,110.00 | 10,984.13 | 5,685,372 |
| 2024-04-11 | 13,350.00 | 13,950.00 | 12,370.00 | 12,670.00 | 11,492.07 | 6,713,302 |
| 2024-04-09 | 17,150.00 | 17,190.00 | 14,010.00 | 14,010.00 | 12,707.48 | 13,765,482 |
| 2024-04-08 | 14,220.00 | 17,700.00 | 13,910.00 | 16,490.00 | 14,956.92 | 24,721,079 |
| 2024-04-05 | 14,100.00 | 14,790.00 | 13,720.00 | 13,800.00 | 12,517.01 | 3,297,279 |
| 2024-04-04 | 14,050.00 | 15,400.00 | 13,690.00 | 14,370.00 | 13,034.02 | 7,288,814 |
| 2024-04-03 | 13,600.00 | 14,170.00 | 12,100.00 | 14,050.00 | 12,743.77 | 4,781,772 |
| 2024-04-02 | 13,340.00 | 14,200.00 | 12,650.00 | 13,670.00 | 12,399.09 | 5,334,195 |
| 2024-04-01 | 13,000.00 | 13,640.00 | 13,000.00 | 13,140.00 | 11,918.37 | 2,368,281 |
| 2024-03-29 | 14,950.00 | 14,970.00 | 13,250.00 | 13,520.00 | 12,263.04 | 5,277,487 |
| 2024-03-28 | 14,240.00 | 14,980.00 | 13,800.00 | 14,680.00 | 13,315.19 | 4,640,411 |
| 2024-03-27 | 14,450.00 | 15,170.00 | 14,230.00 | 14,250.00 | 12,925.17 | 5,389,106 |
| 2024-03-26 | 14,450.00 | 15,790.00 | 13,800.00 | 14,600.00 | 13,242.63 | 16,868,479 |
| 2024-03-25 | 12,290.00 | 13,920.00 | 12,010.00 | 13,890.00 | 12,598.64 | 13,450,090 |
| 2024-03-22 | 10,000.00 | 11,980.00 | 9,710.00 | 11,800.00 | 10,702.95 | 13,847,542 |
| 2024-03-21 | 10,110.00 | 10,850.00 | 9,980.00 | 10,490.00 | 9,514.74 | 6,857,100 |
| 2024-03-20 | 9,990.00 | 10,340.00 | 9,750.00 | 10,020.00 | 9,088.44 | 5,256,900 |
| 2024-03-19 | 9,750.00 | 9,850.00 | 9,480.00 | 9,690.00 | 8,789.12 | 3,830,804 |
| 2024-03-18 | 10,130.00 | 10,230.00 | 9,400.00 | 9,800.00 | 8,888.89 | 2,560,384 |
| 2024-03-15 | 10,170.00 | 10,340.00 | 9,710.00 | 10,130.00 | 9,188.21 | 4,282,351 |
| 2024-03-14 | 10,100.00 | 10,750.00 | 9,760.00 | 9,950.00 | 9,024.94 | 4,887,540 |
| 2024-03-13 | 9,310.00 | 10,920.00 | 8,290.00 | 9,720.00 | 8,816.33 | 19,518,714 |
| 2024-03-12 | 9,040.00 | 9,350.00 | 8,830.00 | 9,200.00 | 8,344.67 | 2,969,365 |
| 2024-03-11 | 8,300.00 | 9,300.00 | 8,110.00 | 9,120.00 | 8,272.11 | 5,891,271 |
| 2024-03-08 | 7,370.00 | 8,440.00 | 7,370.00 | 8,150.00 | 7,392.29 | 5,047,188 |
| 2024-03-07 | 7,540.00 | 8,000.00 | 7,280.00 | 7,370.00 | 6,684.81 | 1,003,879 |
| 2024-03-06 | 7,330.00 | 7,640.00 | 7,190.00 | 7,590.00 | 6,884.35 | 1,166,956 |
| 2024-03-05 | 7,500.00 | 7,780.00 | 7,300.00 | 7,540.00 | 6,839.00 | 1,316,436 |
| 2024-03-04 | 7,690.00 | 7,950.00 | 7,580.00 | 7,800.00 | 7,074.83 | 1,634,702 |
| 2024-02-29 | 7,440.00 | 7,880.00 | 7,200.00 | 7,690.00 | 6,975.06 | 1,562,986 |
| 2024-02-28 | 7,450.00 | 7,580.00 | 7,050.00 | 7,510.00 | 6,811.79 | 1,640,961 |
| 2024-02-27 | 7,960.00 | 8,100.00 | 7,360.00 | 7,550.00 | 6,848.07 | 2,785,885 |
| 2024-02-26 | 8,540.00 | 8,760.00 | 8,010.00 | 8,040.00 | 7,292.52 | 1,696,844 |
| 2024-02-23 | 8,600.00 | 9,300.00 | 8,390.00 | 8,430.00 | 7,646.26 | 3,491,338 |
| 2024-02-22 | 8,500.00 | 8,720.00 | 8,290.00 | 8,500.00 | 7,709.75 | 1,429,349 |
| 2024-02-21 | 8,850.00 | 8,960.00 | 8,440.00 | 8,750.00 | 7,936.51 | 2,658,955 |
| 2024-02-20 | 8,740.00 | 9,150.00 | 8,400.00 | 8,590.00 | 7,791.38 | 2,516,852 |
| 2024-02-19 | 7,780.00 | 9,000.00 | 7,680.00 | 8,740.00 | 7,927.44 | 5,703,671 |
| 2024-02-16 | 7,380.00 | 7,630.00 | 6,900.00 | 7,580.00 | 6,875.28 | 2,651,937 |
| 2024-02-15 | 8,150.00 | 8,440.00 | 7,340.00 | 7,350.00 | 6,666.67 | 2,689,533 |
| 2024-02-14 | 8,100.00 | 9,200.00 | 8,100.00 | 8,330.00 | 7,555.56 | 3,365,472 |
| 2024-02-13 | 8,500.00 | 8,500.00 | 7,710.00 | 8,400.00 | 7,619.05 | 2,103,095 |
| 2024-02-08 | 7,720.00 | 8,580.00 | 7,710.00 | 8,280.00 | 7,510.21 | 3,725,283 |
| 2024-02-07 | 9,000.00 | 9,200.00 | 8,150.00 | 8,150.00 | 7,392.29 | 1,584,328 |
| 2024-02-06 | 8,600.00 | 8,600.00 | 7,800.00 | 8,600.00 | 7,800.45 | 1,215,172 |
| 2024-02-05 | 8,300.00 | 9,200.00 | 8,300.00 | 8,510.00 | 7,718.82 | 2,285,486 |
| 2024-02-02 | 7,180.00 | 8,210.00 | 7,180.00 | 8,210.00 | 7,446.71 | 2,873,617 |
| 2024-02-01 | 6,390.00 | 7,030.00 | 6,390.00 | 6,800.00 | 6,167.80 | 1,699,946 |
| 2024-01-31 | 6,530.00 | 6,580.00 | 6,300.00 | 6,550.00 | 5,941.04 | 1,653,359 |
| 2024-01-30 | 6,700.00 | 6,700.00 | 6,040.00 | 6,650.00 | 6,031.75 | 9,676,869 |
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.