Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 115450.KQ stock page

Digital Aria Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-201,720.001,767.001,651.001,712.001,712.00529,408
2026-07-162,140.002,340.001,823.001,854.001,854.003,328,635
2026-07-151,653.001,976.001,635.001,976.001,976.002,188,613
2026-07-141,441.001,560.001,407.001,520.001,520.00907,089
2026-07-131,463.001,554.001,342.001,451.001,451.002,077,556
2026-07-101,565.001,565.001,565.001,565.001,565.00534,375
2026-07-092,150.002,330.002,140.002,230.002,230.00343,177
2026-07-082,260.002,300.002,140.002,170.002,170.00175,321
2026-07-072,245.002,290.002,185.002,260.002,260.00164,549
2026-07-062,175.002,285.002,165.002,245.002,245.00157,252
2026-07-032,190.002,200.002,110.002,175.002,175.00236,674
2026-07-022,275.002,285.002,145.002,190.002,190.00230,946
2026-07-012,310.002,345.002,250.002,275.002,275.00118,423
2026-06-302,240.002,370.002,230.002,310.002,310.00182,690
2026-06-292,070.002,290.002,070.002,290.002,290.00341,699
2026-06-262,205.002,220.002,045.002,070.002,070.00500,790
2026-06-252,265.002,310.002,205.002,220.002,220.00209,771
2026-06-242,250.002,340.002,200.002,260.002,260.00201,133
2026-06-232,395.002,520.002,250.002,250.002,250.00448,115
2026-06-222,430.002,445.002,330.002,400.002,400.00337,094
2026-06-192,550.002,550.002,390.002,430.002,430.00391,087
2026-06-182,750.002,750.002,535.002,555.002,555.00328,472
2026-06-172,610.002,760.002,535.002,695.002,695.00400,771
2026-06-162,475.002,850.002,395.002,605.002,605.001,082,082
2026-06-152,465.002,555.002,465.002,475.002,475.00174,041
2026-06-122,445.002,555.002,435.002,450.002,450.00240,847
2026-06-112,500.002,525.002,255.002,430.002,430.00523,103
2026-06-102,520.002,585.002,465.002,500.002,500.00219,444
2026-06-092,470.002,595.002,445.002,520.002,520.00284,710
2026-06-082,550.002,595.002,425.002,465.002,465.00451,749
2026-06-052,645.002,700.002,585.002,655.002,655.00370,904
2026-06-042,520.002,760.002,450.002,665.002,665.00584,414
2026-06-022,595.002,670.002,450.002,520.002,520.00433,910
2026-06-012,650.002,670.002,500.002,600.002,600.00688,436
2026-05-292,785.002,800.002,525.002,650.002,650.00597,127
2026-05-282,835.002,840.002,720.002,785.002,785.00441,101
2026-05-272,905.002,910.002,780.002,855.002,855.00436,277
2026-05-262,975.003,090.002,895.002,910.002,910.00409,740
2026-05-222,830.003,065.002,830.002,935.002,935.00385,709
2026-05-212,950.003,045.002,775.002,795.002,795.00580,887
2026-05-202,965.002,965.002,845.002,925.002,925.00443,834
2026-05-193,005.003,160.002,950.002,980.002,980.00309,985
2026-05-183,090.003,090.002,885.003,005.003,005.00470,860
2026-05-153,185.003,260.003,035.003,090.003,090.00529,837
2026-05-143,190.003,225.003,055.003,185.003,185.00591,105
2026-05-133,410.003,545.003,230.003,245.003,245.00682,103
2026-05-123,290.003,380.003,180.003,320.003,320.00637,684
2026-05-113,350.003,520.003,285.003,290.003,290.00821,415
2026-05-083,485.003,490.003,295.003,330.003,330.00615,901
2026-05-073,480.003,630.003,450.003,460.003,460.00437,404
2026-05-063,645.003,645.003,500.003,585.003,585.00661,397
2026-05-043,560.003,765.003,530.003,645.003,645.00781,709
2026-04-303,485.003,645.003,440.003,530.003,530.00670,419
2026-04-293,470.003,510.003,430.003,485.003,485.00266,393
2026-04-283,505.003,545.003,455.003,500.003,500.00365,518
2026-04-273,470.003,560.003,435.003,475.003,475.00506,357
2026-04-243,420.003,595.003,360.003,445.003,445.00483,512
2026-04-233,480.003,545.003,410.003,420.003,420.00439,401
2026-04-223,580.003,580.003,400.003,470.003,470.00799,221
2026-04-213,660.003,760.003,515.003,580.003,580.00831,693
← NewerPage 2 of 3 · 121 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.