Digital Aria Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,840.01 | 12,350.01 | 9,840.01 | 12,100.01 | 5,122.67 | 11,704,953 |
| 2022-05-17 | 9,330.01 | 9,820.01 | 9,320.01 | 9,680.01 | 4,098.14 | 774,816 |
| 2022-05-16 | 10,450.01 | 10,600.01 | 9,410.01 | 9,460.01 | 4,005.00 | 2,351,235 |
| 2022-05-13 | 9,230.01 | 11,150.01 | 8,510.01 | 10,150.01 | 4,297.12 | 9,160,943 |
| 2022-05-12 | 8,550.01 | 9,670.01 | 8,320.01 | 8,860.01 | 3,750.98 | 1,737,764 |
| 2022-05-11 | 7,990.01 | 9,050.01 | 7,820.01 | 8,670.01 | 3,670.54 | 1,183,613 |
| 2022-05-10 | 7,710.01 | 8,020.01 | 7,450.01 | 7,990.01 | 3,382.66 | 416,791 |
| 2022-05-09 | 7,990.01 | 8,080.01 | 7,750.01 | 7,810.01 | 3,306.45 | 346,779 |
| 2022-05-06 | 8,250.01 | 8,250.01 | 8,070.01 | 8,140.01 | 3,446.16 | 254,650 |
| 2022-05-04 | 8,470.01 | 8,500.01 | 8,240.01 | 8,360.01 | 3,539.30 | 197,120 |
| 2022-05-03 | 8,300.01 | 8,530.01 | 8,140.01 | 8,450.01 | 3,577.40 | 267,826 |
| 2022-05-02 | 8,400.01 | 8,400.01 | 8,180.01 | 8,230.01 | 3,484.26 | 216,404 |
| 2022-04-29 | 8,410.01 | 8,480.01 | 8,250.01 | 8,470.01 | 3,585.87 | 223,313 |
| 2022-04-28 | 8,250.01 | 8,450.01 | 8,070.01 | 8,270.01 | 3,501.20 | 395,995 |
| 2022-04-27 | 8,480.01 | 8,580.01 | 8,370.01 | 8,380.01 | 3,547.77 | 417,029 |
| 2022-04-26 | 8,850.01 | 8,860.01 | 8,710.01 | 8,730.01 | 3,695.94 | 179,015 |
| 2022-04-25 | 8,680.01 | 8,830.01 | 8,490.01 | 8,720.01 | 3,691.71 | 556,544 |
| 2022-04-22 | 8,990.01 | 9,050.01 | 8,740.01 | 8,870.01 | 3,755.21 | 604,611 |
| 2022-04-21 | 9,500.01 | 9,500.01 | 9,040.01 | 9,050.01 | 3,831.42 | 876,240 |
| 2022-04-20 | 9,660.01 | 9,690.01 | 9,470.01 | 9,480.01 | 4,013.47 | 327,205 |
| 2022-04-19 | 9,620.01 | 9,800.01 | 9,580.01 | 9,650.01 | 4,085.44 | 190,022 |
| 2022-04-18 | 9,660.01 | 9,850.01 | 9,500.01 | 9,580.01 | 4,055.80 | 532,491 |
| 2022-04-15 | 9,860.01 | 9,860.01 | 9,700.01 | 9,760.01 | 4,132.01 | 207,211 |
| 2022-04-14 | 9,900.01 | 10,000.01 | 9,790.01 | 9,930.01 | 4,203.98 | 284,483 |
| 2022-04-13 | 9,700.01 | 9,940.01 | 9,660.01 | 9,810.01 | 4,153.17 | 364,573 |
| 2022-04-12 | 9,710.01 | 9,750.01 | 9,500.01 | 9,650.01 | 4,085.44 | 400,762 |
| 2022-04-11 | 9,880.01 | 10,000.01 | 9,690.01 | 9,720.01 | 4,115.07 | 308,649 |
| 2022-04-08 | 9,950.01 | 10,050.01 | 9,790.01 | 9,880.01 | 4,182.81 | 350,582 |
| 2022-04-07 | 10,150.01 | 10,200.01 | 9,830.01 | 9,950.01 | 4,212.45 | 665,186 |
| 2022-04-06 | 10,400.01 | 10,400.01 | 10,100.01 | 10,200.01 | 4,318.29 | 442,355 |
| 2022-04-05 | 10,600.01 | 10,650.01 | 10,300.01 | 10,400.01 | 4,402.96 | 308,037 |
| 2022-04-04 | 10,400.01 | 10,750.01 | 10,150.01 | 10,600.01 | 4,487.63 | 509,605 |
| 2022-04-01 | 10,350.01 | 10,450.01 | 10,200.01 | 10,400.01 | 4,402.96 | 377,758 |
| 2022-03-31 | 10,250.01 | 10,600.01 | 10,200.01 | 10,200.01 | 4,318.29 | 592,451 |
| 2022-03-30 | 10,650.01 | 10,650.01 | 10,100.01 | 10,200.01 | 4,318.29 | 1,210,160 |
| 2022-03-29 | 10,650.01 | 10,850.01 | 10,400.01 | 10,550.01 | 4,466.46 | 1,042,412 |
| 2022-03-28 | 11,750.01 | 11,850.01 | 10,300.01 | 10,600.01 | 4,487.63 | 2,737,910 |
| 2022-03-25 | 12,200.01 | 12,250.01 | 11,750.01 | 11,800.01 | 4,995.66 | 436,885 |
| 2022-03-24 | 12,250.01 | 12,350.01 | 11,950.01 | 12,150.01 | 5,143.84 | 305,956 |
| 2022-03-23 | 12,250.01 | 12,400.01 | 12,000.01 | 12,200.01 | 5,165.01 | 316,862 |
| 2022-03-22 | 12,450.01 | 12,450.01 | 12,000.01 | 12,250.01 | 5,186.18 | 488,136 |
| 2022-03-21 | 12,750.01 | 12,950.01 | 12,300.01 | 12,350.01 | 5,228.51 | 408,802 |
| 2022-03-18 | 13,100.01 | 13,100.01 | 12,600.01 | 12,650.01 | 5,355.52 | 314,663 |
| 2022-03-17 | 13,100.01 | 13,250.01 | 12,900.01 | 13,050.01 | 5,524.87 | 328,159 |
| 2022-03-16 | 12,900.01 | 13,250.01 | 12,700.01 | 13,000.01 | 5,503.70 | 250,292 |
| 2022-03-15 | 12,450.01 | 12,900.01 | 11,900.01 | 12,750.01 | 5,397.86 | 355,883 |
| 2022-03-14 | 13,300.01 | 13,300.01 | 12,000.01 | 12,350.01 | 5,228.51 | 764,255 |
| 2022-03-11 | 13,350.01 | 13,500.01 | 13,050.01 | 13,300.01 | 5,630.71 | 202,442 |
| 2022-03-10 | 13,550.01 | 13,750.01 | 13,250.01 | 13,450.01 | 5,694.21 | 254,752 |
| 2022-03-08 | 13,050.01 | 13,600.01 | 13,050.01 | 13,400.01 | 5,673.04 | 303,240 |
| 2022-03-07 | 13,800.01 | 13,850.01 | 13,300.01 | 13,500.01 | 5,715.38 | 287,870 |
| 2022-03-04 | 13,600.01 | 14,200.01 | 13,450.01 | 13,900.01 | 5,884.72 | 532,609 |
| 2022-03-03 | 14,300.02 | 14,500.02 | 13,150.01 | 13,650.01 | 5,778.88 | 1,634,112 |
| 2022-03-02 | 14,400.02 | 15,500.02 | 14,350.02 | 14,650.02 | 6,202.24 | 1,139,103 |
| 2022-02-28 | 15,000.02 | 15,050.02 | 14,350.02 | 14,900.02 | 6,308.08 | 718,060 |
| 2022-02-25 | 14,750.02 | 15,200.02 | 14,300.02 | 14,900.02 | 6,308.08 | 1,286,206 |
| 2022-02-24 | 13,700.01 | 15,150.02 | 13,700.01 | 14,750.02 | 6,244.58 | 2,174,677 |
| 2022-02-23 | 12,250.01 | 14,750.02 | 12,250.01 | 13,850.01 | 5,863.55 | 1,867,086 |
| 2022-02-22 | 12,000.01 | 12,550.01 | 12,000.01 | 12,350.01 | 5,228.51 | 245,863 |
| 2022-02-21 | 12,400.01 | 12,800.01 | 12,050.01 | 12,650.01 | 5,355.52 | 220,828 |
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.