Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 115450.KQ stock page

Digital Aria Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,720.004,860.003,720.004,365.003,825.305,894,998
2023-07-313,705.003,780.003,510.003,750.003,286.34235,181
2023-07-283,690.003,805.003,640.003,710.003,251.29245,763
2023-07-273,625.003,765.003,615.003,690.003,233.76243,757
2023-07-263,730.003,785.003,520.003,625.003,176.80675,086
2023-07-253,825.003,875.003,765.003,785.003,317.01295,907
2023-07-244,070.004,080.003,850.003,870.003,391.50650,114
2023-07-214,130.004,180.004,065.004,090.003,584.30283,966
2023-07-204,095.004,260.004,065.004,140.003,628.12682,796
2023-07-194,085.004,180.004,025.004,075.003,571.16359,106
2023-07-184,025.004,305.003,870.004,150.003,636.88981,909
2023-07-174,250.004,550.004,010.004,025.003,527.34866,602
2023-07-144,055.004,095.003,970.004,025.003,527.34336,589
2023-07-134,045.004,130.003,990.004,020.003,522.96680,116
2023-07-124,160.004,200.004,005.004,045.003,544.87634,386
2023-07-114,245.004,370.004,050.004,205.003,685.08892,663
2023-07-104,560.004,605.004,245.004,290.003,759.57874,548
2023-07-074,985.004,985.004,540.004,605.004,035.631,689,320
2023-07-065,300.005,300.005,000.005,070.004,443.13373,782
2023-07-055,080.005,340.005,080.005,250.004,600.88461,547
2023-07-045,170.005,170.005,000.005,150.004,513.24358,464
2023-07-035,260.005,400.005,170.005,180.004,539.53270,565
2023-06-305,120.005,500.005,010.005,260.004,609.64585,779
2023-06-295,300.005,350.005,110.005,150.004,513.24274,426
2023-06-285,260.005,410.005,180.005,310.004,653.46619,465
2023-06-274,970.005,420.004,885.005,310.004,653.46957,986
2023-06-264,825.005,050.004,825.004,920.004,311.68204,665
2023-06-234,955.004,960.004,795.004,885.004,281.01315,477
2023-06-225,000.005,030.004,895.004,980.004,364.26265,545
2023-06-214,990.005,100.004,900.004,950.004,337.97336,079
2023-06-205,020.005,100.004,985.005,040.004,416.84256,725
2023-06-195,250.005,300.005,000.005,020.004,399.31255,462
2023-06-165,020.005,200.005,000.005,200.004,557.06625,945
2023-06-154,905.005,100.004,885.005,000.004,381.79310,815
2023-06-144,990.005,100.004,880.004,940.004,329.21326,602
2023-06-135,040.005,160.004,980.004,980.004,364.26441,832
2023-06-125,170.005,290.005,020.005,030.004,408.08445,211
2023-06-095,300.005,380.005,140.005,140.004,504.48357,545
2023-06-085,410.005,450.005,180.005,310.004,653.46473,898
2023-06-075,720.005,800.005,360.005,420.004,749.86866,822
2023-06-055,840.005,900.005,730.005,810.005,091.64505,762
2023-06-025,810.005,840.005,670.005,830.005,109.16392,308
2023-06-015,710.005,820.005,680.005,750.005,039.06321,233
2023-05-315,720.005,810.005,620.005,700.004,995.24346,476
2023-05-305,810.005,920.005,670.005,710.005,004.00694,375
2023-05-265,420.005,720.005,310.005,700.004,995.24917,137
2023-05-255,590.005,740.005,480.005,520.004,837.49443,627
2023-05-245,600.005,690.005,540.005,620.004,925.13450,039
2023-05-235,450.005,740.005,370.005,640.004,942.661,108,276
2023-05-225,070.005,770.005,040.005,530.004,846.262,689,713
2023-05-194,800.005,170.004,765.005,070.004,443.13832,710
2023-05-185,150.005,150.004,745.004,800.004,206.52679,372
2023-05-174,770.005,240.004,770.005,080.004,451.90927,624
2023-05-164,800.004,895.004,770.004,815.004,219.66157,915
2023-05-154,750.004,900.004,740.004,820.004,224.04221,149
2023-05-124,925.005,020.004,815.004,835.004,237.19283,891
2023-05-115,000.005,030.004,900.004,920.004,311.68234,703
2023-05-104,940.005,010.004,860.005,000.004,381.79194,434
2023-05-095,030.005,090.004,935.004,980.004,364.26266,318
2023-05-085,020.005,040.004,955.005,000.004,381.79191,283
← NewerPage 14 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.