Digital Aria Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,000.01	12,050.01	11,800.01	11,950.01	5,059.17	438,058
2022-08-11	12,100.01	12,250.01	11,800.01	11,900.01	5,038.00	483,988
2022-08-10	12,500.01	12,550.01	11,850.01	11,900.01	5,038.00	681,803
2022-08-09	12,200.01	12,650.01	12,150.01	12,500.01	5,292.02	691,747
2022-08-08	12,600.01	12,600.01	12,100.01	12,200.01	5,165.01	672,015
2022-08-05	12,450.01	12,750.01	12,450.01	12,700.01	5,376.69	487,090
2022-08-04	12,700.01	13,050.01	12,500.01	12,600.01	5,334.35	970,878
2022-08-03	12,700.01	12,800.01	12,200.01	12,600.01	5,334.35	375,762
2022-08-02	12,300.01	12,650.01	12,050.01	12,650.01	5,355.52	318,005
2022-08-01	12,300.01	12,400.01	12,050.01	12,200.01	5,165.01	274,907
2022-07-29	12,000.01	12,600.01	11,900.01	12,300.01	5,207.34	460,755
2022-07-28	12,100.01	12,250.01	11,900.01	11,950.01	5,059.17	301,990
2022-07-27	11,950.01	12,200.01	11,900.01	11,950.01	5,059.17	216,316
2022-07-26	11,850.01	12,200.01	11,850.01	12,000.01	5,080.34	197,255
2022-07-25	11,900.01	11,950.01	11,600.01	11,900.01	5,038.00	209,424
2022-07-22	12,150.01	12,200.01	11,950.01	11,950.01	5,059.17	278,575
2022-07-21	12,400.01	12,450.01	11,950.01	12,100.01	5,122.67	326,697
2022-07-20	12,400.01	12,850.01	12,250.01	12,350.01	5,228.51	487,832
2022-07-19	12,300.01	12,500.01	12,100.01	12,300.01	5,207.34	303,249
2022-07-18	12,350.01	12,750.01	12,000.01	12,400.01	5,249.68	725,168
2022-07-15	12,300.01	12,400.01	11,850.01	12,200.01	5,165.01	524,876
2022-07-14	12,900.01	12,950.01	12,300.01	12,400.01	5,249.68	752,454
2022-07-13	12,800.01	13,350.01	12,800.01	12,900.01	5,461.36	771,658
2022-07-12	12,800.01	13,050.01	12,200.01	13,000.01	5,503.70	814,182
2022-07-11	13,450.01	13,550.01	12,800.01	12,800.01	5,419.02	1,178,769
2022-07-08	12,950.01	13,700.01	12,800.01	13,400.01	5,673.04	1,525,628
2022-07-07	13,300.01	13,450.01	12,650.01	12,850.01	5,440.19	1,273,874
2022-07-06	14,050.01	14,350.02	13,450.01	13,450.01	5,694.21	1,437,954
2022-07-05	14,050.01	14,250.02	13,650.01	14,200.01	6,011.73	1,242,407
2022-07-04	13,850.01	14,150.01	13,550.01	13,850.01	5,863.55	1,663,229
2022-07-01	13,600.01	14,150.01	13,150.01	13,750.01	5,821.22	2,282,355
2022-06-30	13,150.01	14,000.01	12,700.01	13,300.01	5,630.71	3,221,241
2022-06-29	12,700.01	13,850.01	12,600.01	13,100.01	5,546.03	1,712,606
2022-06-28	13,300.01	13,300.01	12,600.01	12,850.01	5,440.19	956,138
2022-06-27	13,150.01	13,550.01	12,700.01	13,200.01	5,588.37	1,596,648
2022-06-24	12,450.01	13,150.01	12,450.01	12,900.01	5,461.36	1,167,887
2022-06-23	12,250.01	13,450.01	11,900.01	12,450.01	5,270.85	2,711,389
2022-06-22	13,650.01	14,000.01	12,350.01	12,350.01	5,228.51	2,196,793
2022-06-21	13,650.01	14,400.02	13,200.01	13,650.01	5,778.88	3,223,209
2022-06-20	12,700.01	14,350.02	12,600.01	13,550.01	5,736.55	3,415,671
2022-06-17	11,300.01	13,450.01	11,200.01	13,200.01	5,588.37	6,193,535
2022-06-16	12,400.01	12,450.01	11,750.01	11,750.01	4,974.50	1,692,054
2022-06-15	13,050.01	13,200.01	11,900.01	12,350.01	5,228.51	2,625,086
2022-06-14	14,000.01	14,650.02	12,550.01	13,050.01	5,524.87	3,814,742
2022-06-13	13,900.01	15,850.02	13,450.01	14,500.02	6,138.74	11,708,618
2022-06-10	13,350.01	16,050.02	12,500.01	14,150.01	5,990.56	28,658,193
2022-06-09	10,600.01	13,550.01	10,350.01	13,550.01	5,736.55	14,494,437
2022-06-08	10,650.01	11,050.01	10,350.01	10,450.01	4,424.13	591,788
2022-06-07	11,250.01	11,250.01	10,550.01	10,700.01	4,529.97	543,210
2022-06-03	11,400.01	11,500.01	11,150.01	11,150.01	4,720.48	422,759
2022-06-02	11,100.01	11,850.01	11,000.01	11,450.01	4,847.49	852,173
2022-05-31	11,150.01	11,700.01	10,900.01	11,250.01	4,762.81	726,564
2022-05-30	11,400.01	11,500.01	10,850.01	11,000.01	4,656.97	699,629
2022-05-27	12,500.01	12,500.01	11,300.01	11,350.01	4,805.15	959,502
2022-05-26	11,850.01	12,050.01	11,600.01	12,050.01	5,101.50	681,675
2022-05-25	12,200.01	12,500.01	11,350.01	12,000.01	5,080.34	1,553,054
2022-05-24	11,600.01	13,300.01	11,600.01	11,950.01	5,059.17	4,169,132
2022-05-23	13,050.01	13,050.01	11,500.01	11,750.01	4,974.50	1,908,779
2022-05-20	13,250.01	13,750.01	12,750.01	12,900.01	5,461.36	4,543,575
2022-05-19	11,700.01	15,200.02	11,200.01	13,100.01	5,546.03	23,470,742

← NewerPage 18 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.