Digital Aria Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12,510.01	12,920.01	12,350.01	12,360.01	5,415.89	786,223
2023-02-06	12,900.01	12,910.01	12,450.01	12,450.01	5,455.33	681,984
2023-02-03	12,620.01	12,800.01	12,520.01	12,790.01	5,604.31	690,250
2023-02-02	12,320.01	12,800.01	12,320.01	12,500.01	5,477.23	815,551
2023-02-01	11,980.01	12,370.01	11,860.01	12,320.01	5,398.36	960,592
2023-01-31	11,400.01	11,830.01	11,360.01	11,820.01	5,179.27	697,252
2023-01-30	11,830.01	12,020.01	11,710.01	11,790.01	5,166.13	495,291
2023-01-27	12,020.01	12,170.01	11,880.01	11,980.01	5,249.38	350,487
2023-01-26	12,200.01	12,270.01	11,930.01	12,020.01	5,266.91	473,558
2023-01-25	12,190.01	12,490.01	12,000.01	12,200.01	5,345.78	588,965
2023-01-20	11,550.01	12,250.01	11,550.01	12,200.01	5,345.78	481,682
2023-01-19	11,750.01	11,900.01	11,600.01	11,600.01	5,082.87	451,003
2023-01-18	11,850.01	12,200.01	11,550.01	11,650.01	5,104.78	988,765
2023-01-17	13,500.01	13,750.01	11,850.01	11,900.01	5,214.33	3,773,015
2023-01-16	13,450.01	13,750.01	12,900.01	13,400.01	5,871.60	1,752,000
2023-01-13	13,650.01	13,800.01	13,050.01	13,750.01	6,024.96	1,709,727
2023-01-12	13,250.01	14,050.01	13,200.01	13,700.01	6,003.05	2,196,058
2023-01-11	12,050.01	13,200.01	11,950.01	13,150.01	5,762.05	2,183,613
2023-01-10	11,650.01	12,100.01	11,600.01	11,950.01	5,236.24	881,629
2023-01-09	11,550.01	11,700.01	11,350.01	11,650.01	5,104.78	506,207
2023-01-06	11,150.01	11,800.01	10,950.01	11,350.01	4,973.33	1,314,664
2023-01-05	11,900.01	12,000.01	11,100.01	11,150.01	4,885.69	1,376,062
2023-01-04	11,750.01	12,150.01	11,550.01	11,900.01	5,214.33	1,242,943
2023-01-03	10,900.01	11,750.01	10,900.01	11,600.01	5,082.87	1,400,444
2023-01-02	10,850.01	11,400.01	10,850.01	10,850.01	4,754.24	547,758
2022-12-29	10,850.01	11,400.01	10,800.01	11,200.01	4,907.60	259,275
2022-12-28	11,000.01	11,250.01	10,900.01	10,950.01	4,798.06	355,960
2022-12-27	11,050.01	11,300.01	10,950.01	11,150.01	4,720.48	362,841
2022-12-26	11,600.01	11,650.01	10,950.01	10,950.01	4,635.81	548,976
2022-12-23	11,100.01	11,950.01	10,900.01	11,600.01	4,910.99	643,791
2022-12-22	10,900.01	11,300.01	10,850.01	11,300.01	4,783.98	360,576
2022-12-21	10,950.01	11,050.01	10,700.01	10,850.01	4,593.47	232,492
2022-12-20	10,800.01	11,150.01	10,650.01	10,950.01	4,635.81	355,741
2022-12-19	10,800.01	11,400.01	10,500.01	10,750.01	4,551.13	452,977
2022-12-16	10,400.01	10,750.01	10,350.01	10,700.01	4,529.97	219,817
2022-12-15	10,650.01	10,800.01	10,500.01	10,550.01	4,466.46	228,831
2022-12-14	10,700.01	10,850.01	10,600.01	10,700.01	4,529.97	182,076
2022-12-13	10,600.01	10,800.01	10,600.01	10,600.01	4,487.63	218,185
2022-12-12	10,750.01	10,950.01	10,600.01	10,700.01	4,529.97	171,820
2022-12-09	10,650.01	10,850.01	10,650.01	10,800.01	4,572.30	157,379
2022-12-08	10,800.01	10,950.01	10,500.01	10,650.01	4,508.80	221,749
2022-12-07	10,650.01	11,450.01	10,550.01	10,800.01	4,572.30	337,265
2022-12-06	10,600.01	10,850.01	10,500.01	10,700.01	4,529.97	158,073
2022-12-05	10,450.01	10,800.01	10,250.01	10,700.01	4,529.97	211,637
2022-12-02	10,850.01	10,850.01	10,350.01	10,350.01	4,381.79	254,844
2022-12-01	10,650.01	11,200.01	10,600.01	10,750.01	4,551.13	361,233
2022-11-30	10,500.01	10,750.01	10,400.01	10,400.01	4,402.96	248,072
2022-11-29	10,500.01	10,850.01	10,250.01	10,650.01	4,508.80	314,897
2022-11-28	11,050.01	11,050.01	10,500.01	10,550.01	4,466.46	468,541
2022-11-25	11,350.01	11,350.01	11,050.01	11,100.01	4,699.31	325,124
2022-11-24	11,500.01	11,600.01	11,200.01	11,300.01	4,783.98	373,948
2022-11-23	11,700.01	11,900.01	11,500.01	11,550.01	4,889.82	374,897
2022-11-22	11,700.01	11,950.01	11,450.01	11,700.01	4,953.33	375,944
2022-11-21	12,000.01	12,000.01	11,550.01	11,600.01	4,910.99	277,916
2022-11-18	11,850.01	12,100.01	11,750.01	12,000.01	5,080.34	298,192
2022-11-17	11,700.01	11,950.01	11,700.01	11,950.01	5,059.17	257,997
2022-11-16	12,150.01	12,200.01	11,700.01	11,850.01	5,016.83	827,050
2022-11-15	12,350.01	12,500.01	11,950.01	12,350.01	5,228.51	1,029,161
2022-11-14	12,800.01	13,000.01	12,600.01	12,800.01	5,419.02	857,691
2022-11-11	12,850.01	13,300.01	12,550.01	13,200.01	5,588.37	881,235

← NewerPage 16 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.