Digital Aria Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4,795.00 | 5,010.00 | 4,765.00 | 4,955.00 | 4,342.35 | 330,042 |
| 2023-05-03 | 4,780.00 | 4,835.00 | 4,760.00 | 4,795.00 | 4,202.13 | 186,554 |
| 2023-05-02 | 4,785.00 | 4,915.00 | 4,780.00 | 4,890.00 | 4,285.39 | 212,126 |
| 2023-04-28 | 4,900.00 | 4,935.00 | 4,790.00 | 4,820.00 | 4,224.04 | 313,315 |
| 2023-04-27 | 4,625.00 | 4,860.00 | 4,610.00 | 4,840.00 | 4,241.57 | 283,212 |
| 2023-04-26 | 4,620.00 | 5,000.00 | 4,530.00 | 4,700.00 | 4,118.88 | 381,858 |
| 2023-04-25 | 4,785.00 | 4,890.00 | 4,605.00 | 4,680.00 | 4,101.35 | 577,415 |
| 2023-04-24 | 4,995.00 | 4,995.00 | 4,830.00 | 4,845.00 | 4,245.95 | 363,583 |
| 2023-04-21 | 5,020.00 | 5,070.00 | 4,960.00 | 4,995.00 | 4,377.41 | 548,313 |
| 2023-04-20 | 5,150.00 | 5,200.00 | 5,020.00 | 5,050.00 | 4,425.61 | 715,773 |
| 2023-04-19 | 5,130.00 | 5,190.00 | 5,050.00 | 5,150.00 | 4,513.24 | 586,674 |
| 2023-04-18 | 5,220.00 | 5,320.00 | 5,170.00 | 5,200.00 | 4,557.06 | 512,017 |
| 2023-04-17 | 5,540.00 | 5,540.00 | 5,250.00 | 5,260.00 | 4,609.64 | 679,638 |
| 2023-04-14 | 5,400.00 | 5,670.00 | 5,350.00 | 5,500.00 | 4,819.97 | 1,307,228 |
| 2023-04-13 | 5,350.00 | 5,350.00 | 5,100.00 | 5,290.00 | 4,635.93 | 791,324 |
| 2023-04-12 | 5,090.00 | 5,340.00 | 5,050.00 | 5,230.00 | 4,583.35 | 596,695 |
| 2023-04-11 | 5,130.00 | 5,200.00 | 4,995.00 | 5,080.00 | 4,451.90 | 1,134,961 |
| 2023-04-10 | 5,280.00 | 5,330.00 | 5,110.00 | 5,280.00 | 4,627.17 | 258,755 |
| 2023-04-07 | 5,400.00 | 5,400.00 | 5,200.00 | 5,280.00 | 4,627.17 | 295,059 |
| 2023-04-06 | 5,530.00 | 5,770.00 | 5,310.00 | 5,450.00 | 4,776.15 | 461,758 |
| 2023-04-05 | 5,340.00 | 5,530.00 | 5,260.00 | 5,450.00 | 4,776.15 | 238,750 |
| 2023-04-04 | 5,240.00 | 5,310.00 | 5,150.00 | 5,310.00 | 4,653.46 | 212,080 |
| 2023-04-03 | 5,290.00 | 5,350.00 | 5,200.00 | 5,240.00 | 4,592.11 | 101,091 |
| 2023-03-31 | 5,200.00 | 5,360.00 | 5,180.00 | 5,290.00 | 4,635.93 | 138,365 |
| 2023-03-30 | 5,210.00 | 5,330.00 | 5,140.00 | 5,190.00 | 4,548.30 | 140,907 |
| 2023-03-29 | 5,350.00 | 5,350.00 | 5,200.00 | 5,220.00 | 4,574.59 | 150,100 |
| 2023-03-28 | 5,240.00 | 5,380.00 | 5,200.00 | 5,310.00 | 4,653.46 | 83,388 |
| 2023-03-27 | 5,330.00 | 5,420.00 | 5,160.00 | 5,240.00 | 4,592.11 | 177,262 |
| 2023-03-24 | 5,500.00 | 5,510.00 | 5,300.00 | 5,370.00 | 4,706.04 | 250,357 |
| 2023-03-23 | 5,580.00 | 5,620.00 | 5,440.00 | 5,530.00 | 4,846.26 | 214,886 |
| 2023-03-22 | 5,690.00 | 5,800.00 | 5,570.00 | 5,630.00 | 4,933.89 | 166,958 |
| 2023-03-21 | 5,600.00 | 5,900.00 | 5,600.00 | 5,630.00 | 4,933.89 | 305,123 |
| 2023-03-20 | 5,560.00 | 5,690.00 | 5,540.00 | 5,570.00 | 4,881.31 | 217,337 |
| 2023-03-17 | 5,600.00 | 5,640.00 | 5,490.00 | 5,560.00 | 4,872.55 | 297,639 |
| 2023-03-16 | 5,690.00 | 5,690.00 | 5,450.00 | 5,550.00 | 4,863.78 | 183,102 |
| 2023-03-15 | 5,950.00 | 6,300.00 | 5,620.00 | 5,710.00 | 5,004.00 | 783,285 |
| 2023-03-14 | 11,580.01 | 11,790.01 | 11,110.01 | 11,150.01 | 4,885.69 | 1,134,665 |
| 2023-03-13 | 11,890.01 | 12,050.01 | 11,670.01 | 11,690.01 | 5,122.31 | 728,636 |
| 2023-03-10 | 12,000.01 | 12,230.01 | 11,800.01 | 11,920.01 | 5,223.09 | 585,909 |
| 2023-03-09 | 12,000.01 | 12,400.01 | 11,950.01 | 12,180.01 | 5,337.02 | 1,316,816 |
| 2023-03-08 | 11,900.01 | 11,970.01 | 11,680.01 | 11,870.01 | 5,201.18 | 411,487 |
| 2023-03-07 | 11,660.01 | 12,200.01 | 11,530.01 | 11,990.01 | 5,253.76 | 918,732 |
| 2023-03-06 | 11,950.01 | 12,000.01 | 11,650.01 | 11,650.01 | 5,104.78 | 502,569 |
| 2023-03-03 | 11,850.01 | 12,000.01 | 11,750.01 | 11,910.01 | 5,218.71 | 673,549 |
| 2023-03-02 | 11,740.01 | 12,020.01 | 11,720.01 | 11,840.01 | 5,188.04 | 902,581 |
| 2023-02-28 | 12,700.01 | 12,700.01 | 11,570.01 | 11,740.01 | 5,144.22 | 2,216,983 |
| 2023-02-27 | 11,160.01 | 11,490.01 | 11,080.01 | 11,200.01 | 4,907.60 | 558,943 |
| 2023-02-24 | 11,350.01 | 11,370.01 | 11,120.01 | 11,170.01 | 4,894.46 | 343,335 |
| 2023-02-23 | 11,320.01 | 11,510.01 | 11,290.01 | 11,380.01 | 4,986.47 | 296,434 |
| 2023-02-22 | 11,500.01 | 11,560.01 | 11,220.01 | 11,320.01 | 4,960.18 | 560,383 |
| 2023-02-21 | 12,060.01 | 12,070.01 | 11,440.01 | 11,560.01 | 5,065.35 | 1,037,652 |
| 2023-02-20 | 11,250.01 | 13,000.01 | 11,250.01 | 12,070.01 | 5,288.82 | 4,970,501 |
| 2023-02-17 | 11,370.01 | 11,380.01 | 11,000.01 | 11,070.01 | 4,850.64 | 250,592 |
| 2023-02-16 | 11,350.01 | 11,720.01 | 11,270.01 | 11,390.01 | 4,990.86 | 701,111 |
| 2023-02-15 | 11,600.01 | 11,700.01 | 11,200.01 | 11,320.01 | 4,960.18 | 358,739 |
| 2023-02-14 | 11,620.01 | 11,790.01 | 11,490.01 | 11,640.01 | 5,100.40 | 315,691 |
| 2023-02-13 | 11,760.01 | 11,950.01 | 11,490.01 | 11,610.01 | 5,087.26 | 284,201 |
| 2023-02-10 | 12,020.01 | 12,020.01 | 11,710.01 | 11,710.01 | 5,131.07 | 312,719 |
| 2023-02-09 | 12,270.01 | 12,330.01 | 11,940.01 | 12,000.01 | 5,258.15 | 371,695 |
| 2023-02-08 | 12,280.01 | 12,450.01 | 12,260.01 | 12,270.01 | 5,376.45 | 349,357 |
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.