Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 115450.KQ stock page

Digital Aria Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-295,800.006,960.005,700.006,420.005,823.1323,968,325
2024-01-264,820.005,450.004,615.005,360.004,861.687,876,126
2024-01-254,130.005,080.004,130.004,785.004,340.147,247,881
2024-01-244,315.004,365.004,050.004,125.003,741.50899,794
2024-01-234,100.004,465.003,930.004,245.003,850.341,718,352
2024-01-223,900.004,050.003,870.004,025.003,650.79284,032
2024-01-193,895.003,985.003,820.003,890.003,528.35197,858
2024-01-183,800.003,980.003,800.003,895.003,532.88134,804
2024-01-173,880.003,880.003,775.003,810.003,455.78284,223
2024-01-163,880.003,915.003,750.003,860.003,501.13170,346
2024-01-153,920.003,920.003,810.003,850.003,492.06183,050
2024-01-123,990.004,000.003,860.003,900.003,537.42280,997
2024-01-114,000.004,065.003,900.004,000.003,628.12239,998
2024-01-104,060.004,120.003,820.004,005.003,632.65265,689
2024-01-094,045.004,155.004,045.004,120.003,736.96207,946
2024-01-084,090.004,240.004,025.004,075.003,696.15302,739
2024-01-054,100.004,185.004,060.004,090.003,709.75201,772
2024-01-044,300.004,335.004,035.004,120.003,736.96528,476
2024-01-034,360.004,460.004,265.004,360.003,954.65342,900
2024-01-024,390.004,515.004,250.004,355.003,950.11539,314
2023-12-284,235.004,450.004,140.004,385.003,977.32407,666
2023-12-274,100.004,360.004,050.004,200.003,809.52447,186
2023-12-264,255.004,400.004,110.004,180.003,663.17667,418
2023-12-224,310.004,350.004,180.004,295.003,763.96491,913
2023-12-214,210.004,500.004,130.004,290.003,759.571,098,153
2023-12-204,175.004,275.004,000.004,195.003,676.32676,595
2023-12-193,980.004,240.003,960.004,160.003,645.651,230,823
2023-12-183,985.004,050.003,890.003,915.003,430.94765,239
2023-12-153,905.004,020.003,885.003,985.003,492.28479,397
2023-12-143,750.004,050.003,750.003,885.003,404.65631,261
2023-12-133,795.003,795.003,700.003,740.003,277.58155,715
2023-12-123,800.003,855.003,770.003,795.003,325.78168,208
2023-12-113,880.003,935.003,790.003,805.003,334.54182,937
2023-12-083,835.003,875.003,760.003,855.003,378.36221,545
2023-12-073,775.003,945.003,770.003,815.003,343.30205,818
2023-12-063,850.003,895.003,785.003,800.003,330.16162,838
2023-12-053,785.003,885.003,715.003,885.003,404.65140,577
2023-12-043,750.003,870.003,670.003,785.003,317.01262,186
2023-12-013,750.003,830.003,685.003,700.003,242.52107,124
2023-11-303,800.003,830.003,740.003,765.003,299.49125,692
2023-11-293,915.003,915.003,800.003,800.003,330.16124,774
2023-11-283,865.003,940.003,800.003,900.003,417.79171,106
2023-11-273,900.003,995.003,865.003,865.003,387.12157,645
2023-11-243,900.003,950.003,830.003,915.003,430.94218,670
2023-11-233,805.003,975.003,795.003,920.003,435.32262,832
2023-11-224,000.004,050.003,830.003,830.003,356.45376,724
2023-11-213,605.004,195.003,530.004,065.003,562.391,749,794
2023-11-203,600.003,640.003,515.003,605.003,159.2777,121
2023-11-173,590.003,625.003,515.003,590.003,146.1269,200
2023-11-163,600.003,670.003,575.003,590.003,146.1296,447
2023-11-153,565.003,655.003,565.003,610.003,163.6567,057
2023-11-143,450.003,600.003,450.003,560.003,119.8397,494
2023-11-133,620.003,720.003,480.003,480.003,049.72153,426
2023-11-103,690.003,690.003,595.003,620.003,172.4191,455
2023-11-093,855.003,855.003,670.003,700.003,242.52160,696
2023-11-083,765.003,865.003,650.003,780.003,312.63297,213
2023-11-073,760.003,800.003,655.003,680.003,225.00183,678
2023-11-063,760.003,845.003,670.003,745.003,281.96494,238
2023-11-033,600.003,675.003,470.003,640.003,189.94249,301
2023-11-023,695.003,695.003,540.003,600.003,154.89230,811
← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.