Digital Aria Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 11,800.01 | 12,550.01 | 11,750.01 | 12,550.01 | 5,313.18 | 267,816 |
| 2022-02-17 | 12,000.01 | 12,350.01 | 11,700.01 | 12,050.01 | 5,101.50 | 356,724 |
| 2022-02-16 | 11,300.01 | 12,150.01 | 11,300.01 | 12,000.01 | 5,080.34 | 340,076 |
| 2022-02-15 | 11,800.01 | 11,850.01 | 11,200.01 | 11,200.01 | 4,741.65 | 292,396 |
| 2022-02-14 | 11,550.01 | 11,900.01 | 11,350.01 | 11,600.01 | 4,910.99 | 369,420 |
| 2022-02-11 | 12,300.01 | 12,350.01 | 11,850.01 | 11,950.01 | 5,059.17 | 271,841 |
| 2022-02-10 | 12,600.01 | 12,800.01 | 12,350.01 | 12,350.01 | 5,228.51 | 193,164 |
| 2022-02-09 | 12,600.01 | 12,750.01 | 12,400.01 | 12,650.01 | 5,355.52 | 224,277 |
| 2022-02-08 | 12,750.01 | 12,900.01 | 12,350.01 | 12,550.01 | 5,313.18 | 241,406 |
| 2022-02-07 | 13,000.01 | 13,050.01 | 12,600.01 | 12,750.01 | 5,397.86 | 240,242 |
| 2022-02-04 | 12,650.01 | 13,150.01 | 12,650.01 | 13,050.01 | 5,524.87 | 536,596 |
| 2022-02-03 | 12,900.01 | 13,400.01 | 12,800.01 | 12,800.01 | 5,419.02 | 505,403 |
| 2022-01-28 | 11,700.01 | 12,800.01 | 11,700.01 | 12,700.01 | 5,376.69 | 476,546 |
| 2022-01-27 | 12,300.01 | 12,600.01 | 11,750.01 | 11,750.01 | 4,974.50 | 622,012 |
| 2022-01-26 | 12,250.01 | 13,200.01 | 12,050.01 | 12,450.01 | 5,270.85 | 524,030 |
| 2022-01-25 | 12,900.01 | 13,000.01 | 12,150.01 | 12,150.01 | 5,143.84 | 680,615 |
| 2022-01-24 | 13,350.01 | 13,650.01 | 12,750.01 | 12,900.01 | 5,461.36 | 537,163 |
| 2022-01-21 | 13,900.01 | 14,100.01 | 13,600.01 | 13,700.01 | 5,800.05 | 332,761 |
| 2022-01-20 | 13,400.01 | 13,950.01 | 13,400.01 | 13,900.01 | 5,884.72 | 455,259 |
| 2022-01-19 | 13,000.01 | 13,500.01 | 12,850.01 | 13,150.01 | 5,567.20 | 267,762 |
| 2022-01-18 | 13,150.01 | 14,200.01 | 13,100.01 | 13,300.01 | 5,630.71 | 499,918 |
| 2022-01-17 | 13,700.01 | 13,700.01 | 13,150.01 | 13,150.01 | 5,567.20 | 349,071 |
| 2022-01-14 | 14,100.01 | 14,100.01 | 13,700.01 | 13,750.01 | 5,821.22 | 295,842 |
| 2022-01-13 | 14,250.02 | 14,300.02 | 13,800.01 | 14,150.01 | 5,990.56 | 332,276 |
| 2022-01-12 | 14,200.01 | 14,450.02 | 14,050.01 | 14,150.01 | 5,990.56 | 344,670 |
| 2022-01-11 | 14,500.02 | 14,500.02 | 13,950.01 | 14,200.01 | 6,011.73 | 578,435 |
| 2022-01-10 | 14,550.02 | 15,050.02 | 14,000.01 | 14,500.02 | 6,138.74 | 587,711 |
| 2022-01-07 | 14,600.02 | 14,750.02 | 14,350.02 | 14,650.02 | 6,202.24 | 246,553 |
| 2022-01-06 | 14,500.02 | 14,900.02 | 14,150.01 | 14,450.02 | 6,117.57 | 389,443 |
| 2022-01-05 | 14,750.02 | 15,100.02 | 14,600.02 | 14,800.02 | 6,265.75 | 374,541 |
| 2022-01-04 | 15,000.02 | 15,150.02 | 14,800.02 | 14,900.02 | 6,308.08 | 380,739 |
| 2022-01-03 | 14,200.01 | 15,250.02 | 14,050.01 | 14,900.02 | 6,308.08 | 948,100 |
| 2021-12-30 | 14,500.02 | 14,500.02 | 13,850.01 | 14,150.01 | 5,990.56 | 588,228 |
| 2021-12-29 | 14,250.02 | 14,650.02 | 14,100.01 | 14,350.02 | 6,075.23 | 739,624 |
| 2021-12-28 | 14,200.01 | 14,500.02 | 13,700.01 | 14,250.02 | 6,032.90 | 886,571 |
| 2021-12-27 | 14,850.02 | 14,950.02 | 14,150.01 | 14,300.02 | 6,054.07 | 1,020,870 |
| 2021-12-24 | 14,850.02 | 15,350.02 | 14,500.02 | 14,950.02 | 6,329.25 | 534,439 |
| 2021-12-23 | 14,850.02 | 15,200.02 | 14,500.02 | 14,650.02 | 6,202.24 | 428,584 |
| 2021-12-22 | 15,250.02 | 15,450.02 | 15,000.02 | 15,000.02 | 6,350.42 | 440,118 |
| 2021-12-21 | 15,600.02 | 15,850.02 | 15,200.02 | 15,300.02 | 6,477.43 | 614,284 |
| 2021-12-20 | 16,700.02 | 16,700.02 | 15,550.02 | 15,800.02 | 6,689.11 | 1,404,613 |
| 2021-12-17 | 15,250.02 | 16,000.02 | 15,000.02 | 15,600.02 | 6,604.44 | 955,671 |
| 2021-12-16 | 15,550.02 | 15,600.02 | 15,000.02 | 15,300.02 | 6,477.43 | 401,385 |
| 2021-12-15 | 15,750.02 | 15,850.02 | 15,300.02 | 15,550.02 | 6,583.27 | 457,309 |
| 2021-12-14 | 15,150.02 | 16,000.02 | 14,900.02 | 15,750.02 | 6,667.94 | 714,489 |
| 2021-12-13 | 15,900.02 | 16,100.02 | 15,300.02 | 15,300.02 | 6,477.43 | 815,339 |
| 2021-12-10 | 16,350.02 | 16,500.02 | 15,800.02 | 16,300.02 | 6,900.79 | 661,565 |
| 2021-12-09 | 16,000.02 | 16,600.02 | 15,800.02 | 16,350.02 | 6,921.96 | 1,865,444 |
| 2021-12-08 | 16,000.02 | 16,350.02 | 15,750.02 | 16,000.02 | 6,773.78 | 791,789 |
| 2021-12-07 | 14,700.02 | 16,100.02 | 14,600.02 | 15,950.02 | 6,752.61 | 1,388,537 |
| 2021-12-06 | 14,950.02 | 14,950.02 | 14,450.02 | 14,600.02 | 6,181.08 | 384,145 |
| 2021-12-03 | 14,400.02 | 15,050.02 | 14,050.01 | 15,000.02 | 6,350.42 | 670,666 |
| 2021-12-02 | 14,050.01 | 14,450.02 | 13,950.01 | 14,300.02 | 6,054.07 | 497,582 |
| 2021-12-01 | 14,200.01 | 14,500.02 | 13,850.01 | 14,250.02 | 6,032.90 | 716,587 |
| 2021-11-30 | 14,700.02 | 15,000.02 | 14,100.01 | 14,300.02 | 6,054.07 | 545,600 |
| 2021-11-29 | 14,300.02 | 15,000.02 | 14,200.01 | 14,750.02 | 6,244.58 | 864,432 |
| 2021-11-26 | 15,250.02 | 15,750.02 | 14,700.02 | 14,900.02 | 6,308.08 | 855,055 |
| 2021-11-25 | 15,100.02 | 15,950.02 | 14,800.02 | 15,500.02 | 6,562.10 | 1,334,135 |
| 2021-11-24 | 15,250.02 | 15,400.02 | 14,700.02 | 14,800.02 | 6,265.75 | 578,702 |
| 2021-11-23 | 15,500.02 | 15,650.02 | 15,000.02 | 15,300.02 | 6,477.43 | 661,985 |
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.