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
2023-11-013,690.003,795.003,585.003,705.003,246.90351,087
2023-10-313,585.003,780.003,585.003,695.003,238.14529,227
2023-10-303,465.003,655.003,330.003,590.003,146.12323,694
2023-10-273,410.003,595.003,375.003,440.003,014.67418,455
2023-10-263,070.003,465.003,065.003,410.002,988.38475,733
2023-10-253,110.003,205.003,080.003,190.002,795.58381,236
2023-10-243,070.003,125.002,940.003,120.002,734.24195,800
2023-10-233,035.003,100.003,005.003,020.002,646.60164,032
2023-10-203,100.003,100.002,980.003,065.002,686.04202,737
2023-10-193,070.003,120.002,980.003,110.002,725.47393,014
2023-10-183,200.003,260.003,010.003,075.002,694.80239,592
2023-10-173,255.003,310.003,200.003,200.002,804.34124,021
2023-10-163,270.003,330.003,170.003,240.002,839.40226,543
2023-10-133,335.003,400.003,290.003,310.002,900.74116,383
2023-10-123,330.003,410.003,295.003,390.002,970.85148,023
2023-10-113,290.003,355.003,285.003,330.002,918.27200,935
2023-10-103,385.003,445.003,265.003,290.002,883.22173,928
2023-10-063,345.003,460.003,345.003,380.002,962.0991,597
2023-10-053,350.003,450.003,345.003,360.002,944.56122,865
2023-10-043,410.003,440.003,345.003,360.002,944.56208,058
2023-09-273,380.003,460.003,355.003,440.003,014.67148,876
2023-09-263,475.003,525.003,390.003,395.002,975.23171,097
2023-09-253,580.003,600.003,465.003,475.003,045.34252,971
2023-09-223,575.003,635.003,555.003,575.003,132.98137,923
2023-09-213,700.003,775.003,585.003,585.003,141.74130,664
2023-09-203,850.003,880.003,700.003,740.003,277.58239,139
2023-09-193,870.003,935.003,850.003,880.003,400.27276,471
2023-09-183,935.003,960.003,835.003,870.003,391.50244,682
2023-09-153,860.003,935.003,820.003,915.003,430.94286,917
2023-09-143,795.003,895.003,745.003,830.003,356.45341,211
2023-09-133,820.003,985.003,715.003,800.003,330.16655,465
2023-09-123,715.003,810.003,690.003,790.003,321.39538,267
2023-09-113,615.003,810.003,590.003,680.003,225.00312,209
2023-09-083,550.003,690.003,535.003,615.003,168.03294,873
2023-09-073,570.003,640.003,525.003,550.003,111.07244,544
2023-09-063,575.003,620.003,545.003,585.003,141.74111,063
2023-09-053,685.003,685.003,550.003,575.003,132.98232,221
2023-09-043,700.003,720.003,610.003,635.003,185.56133,831
2023-09-013,820.003,835.003,630.003,680.003,225.00244,713
2023-08-313,850.003,905.003,760.003,760.003,295.10153,221
2023-08-303,860.003,925.003,780.003,835.003,360.83123,086
2023-08-293,740.003,915.003,735.003,850.003,373.98152,254
2023-08-283,775.003,820.003,715.003,740.003,277.58172,950
2023-08-253,755.003,825.003,720.003,725.003,264.43131,143
2023-08-243,665.003,805.003,665.003,795.003,325.78191,782
2023-08-233,750.003,835.003,655.003,690.003,233.76255,357
2023-08-223,725.003,905.003,600.003,800.003,330.16321,519
2023-08-213,820.003,975.003,810.003,915.003,430.94196,081
2023-08-183,905.003,980.003,775.003,810.003,338.92353,375
2023-08-174,025.004,250.003,945.003,945.003,457.23291,047
2023-08-163,950.004,110.003,945.004,055.003,553.63274,479
2023-08-144,095.004,115.003,890.004,020.003,522.96215,316
2023-08-114,080.004,120.004,025.004,100.003,593.07244,342
2023-08-104,040.004,070.003,945.004,050.003,549.25205,372
2023-08-093,800.004,050.003,800.004,040.003,540.48276,542
2023-08-083,980.004,010.003,840.003,880.003,400.27235,467
2023-08-073,990.004,085.003,910.003,945.003,457.23317,803
2023-08-044,135.004,165.004,010.004,020.003,522.96483,417
2023-08-034,105.004,265.004,035.004,205.003,685.08784,911
2023-08-024,295.004,400.004,000.004,115.003,606.211,150,068
← NewerPage 13 of 21 · 1,223 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.