Digital Aria Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	12,850.01	13,300.01	12,550.01	13,200.01	5,588.37	881,235
2022-11-10	12,200.01	12,600.01	12,050.01	12,400.01	5,249.68	526,364
2022-11-09	12,500.01	12,550.01	12,100.01	12,300.01	5,207.34	656,768
2022-11-08	12,900.01	13,050.01	12,750.01	12,800.01	5,419.02	546,193
2022-11-07	13,050.01	13,150.01	12,750.01	12,900.01	5,461.36	358,488
2022-11-04	12,700.01	13,100.01	12,500.01	12,900.01	5,461.36	493,791
2022-11-03	12,350.01	12,900.01	12,350.01	12,700.01	5,376.69	300,977
2022-11-02	12,600.01	13,150.01	12,400.01	12,750.01	5,397.86	721,162
2022-11-01	13,250.01	13,500.01	12,700.01	12,850.01	5,440.19	960,945
2022-10-31	13,950.01	14,000.01	13,050.01	13,550.01	5,736.55	1,206,700
2022-10-28	14,150.01	14,600.02	13,950.01	14,000.01	5,927.06	587,335
2022-10-27	13,750.01	14,400.02	13,750.01	14,300.02	6,054.07	539,518
2022-10-26	13,800.01	14,050.01	13,600.01	13,800.01	5,842.39	524,937
2022-10-25	14,100.01	14,400.02	13,750.01	14,000.01	5,927.06	628,458
2022-10-24	13,950.01	14,200.01	13,700.01	14,000.01	5,927.06	687,633
2022-10-21	13,450.01	14,150.01	13,100.01	13,700.01	5,800.05	705,083
2022-10-20	14,000.01	14,000.01	13,400.01	13,700.01	5,800.05	432,505
2022-10-19	14,150.01	14,600.02	13,700.01	13,850.01	5,863.55	868,121
2022-10-18	13,450.01	14,000.01	13,300.01	14,000.01	5,927.06	1,088,108
2022-10-17	11,750.01	13,850.01	11,000.01	13,200.01	5,588.37	2,775,003
2022-10-14	12,300.01	12,650.01	11,950.01	11,950.01	5,059.17	1,140,496
2022-10-13	13,100.01	13,150.01	12,150.01	12,200.01	5,165.01	1,192,901
2022-10-12	14,600.02	14,600.02	12,950.01	13,000.01	5,503.70	1,655,470
2022-10-11	15,000.02	15,000.02	14,200.01	14,600.02	6,181.08	1,010,343
2022-10-07	15,050.02	15,600.02	14,850.02	15,350.02	6,498.60	1,451,229
2022-10-06	14,250.02	15,100.02	14,250.02	15,100.02	6,392.76	956,556
2022-10-05	15,100.02	15,150.02	14,100.01	14,350.02	6,075.23	1,243,652
2022-10-04	14,550.02	15,000.02	14,300.02	14,950.02	6,329.25	1,559,895
2022-09-30	13,700.01	14,300.02	13,650.01	14,250.02	6,032.90	1,052,871
2022-09-29	14,300.02	14,450.02	13,750.01	13,800.01	5,842.39	1,027,845
2022-09-28	14,050.01	14,450.02	13,600.01	14,050.01	5,948.23	1,645,880
2022-09-27	14,000.01	14,200.01	13,800.01	13,800.01	5,842.39	1,336,270
2022-09-26	13,500.01	14,150.01	13,250.01	13,650.01	5,778.88	1,885,744
2022-09-23	13,250.01	13,750.01	13,150.01	13,400.01	5,673.04	955,640
2022-09-22	12,750.01	13,200.01	12,550.01	13,200.01	5,588.37	530,301
2022-09-21	13,400.01	13,750.01	12,900.01	13,100.01	5,546.03	632,887
2022-09-20	12,950.01	13,450.01	12,900.01	13,400.01	5,673.04	425,705
2022-09-19	12,800.01	13,400.01	12,550.01	13,100.01	5,546.03	754,096
2022-09-16	14,000.01	14,250.02	12,900.01	12,900.01	5,461.36	1,635,232
2022-09-15	14,050.01	14,550.02	13,450.01	14,150.01	5,990.56	2,332,249
2022-09-14	13,350.01	15,150.02	13,050.01	13,700.01	5,800.05	4,746,553
2022-09-13	13,900.01	14,550.02	13,300.01	13,700.01	5,800.05	3,168,095
2022-09-08	12,600.01	13,250.01	11,700.01	13,250.01	5,609.54	3,134,625
2022-09-07	11,600.01	12,100.01	11,000.01	11,800.01	4,995.66	1,143,522
2022-09-06	11,050.01	11,300.01	10,850.01	10,950.01	4,635.81	226,905
2022-09-05	11,450.01	11,800.01	10,900.01	11,100.01	4,699.31	466,134
2022-09-02	11,450.01	11,800.01	11,400.01	11,500.01	4,868.66	205,612
2022-09-01	11,700.01	11,900.01	11,450.01	11,450.01	4,847.49	256,707
2022-08-31	11,400.01	11,800.01	11,100.01	11,700.01	4,953.33	307,605
2022-08-30	11,300.01	11,500.01	11,100.01	11,400.01	4,826.32	210,947
2022-08-29	11,000.01	11,450.01	11,000.01	11,250.01	4,762.81	219,430
2022-08-26	11,650.01	11,950.01	11,400.01	11,400.01	4,826.32	297,517
2022-08-25	11,500.01	11,900.01	11,450.01	11,550.01	4,889.82	280,696
2022-08-24	11,100.01	11,600.01	11,050.01	11,600.01	4,910.99	369,642
2022-08-23	11,500.01	11,550.01	11,050.01	11,100.01	4,699.31	502,613
2022-08-22	11,900.01	12,000.01	11,600.01	11,700.01	4,953.33	408,672
2022-08-19	12,150.01	12,400.01	11,950.01	11,950.01	5,059.17	635,521
2022-08-18	11,800.01	12,150.01	11,700.01	12,100.01	5,122.67	392,029
2022-08-17	11,700.01	12,050.01	11,450.01	11,800.01	4,995.66	382,177
2022-08-16	11,600.01	12,050.01	11,400.01	11,700.01	4,953.33	435,621

← NewerPage 17 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.