Digital Aria Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15,600.02	15,900.02	15,400.02	15,700.02	6,646.77	712,200
2021-11-19	15,050.02	16,000.02	14,950.02	15,600.02	6,604.44	1,473,772
2021-11-18	16,300.02	16,300.02	14,850.02	15,300.02	6,477.43	3,278,443
2021-11-17	17,800.02	17,950.02	16,100.02	16,650.02	7,048.97	3,429,047
2021-11-16	16,950.02	18,650.02	16,600.02	17,800.02	7,535.83	5,050,128
2021-11-15	16,400.02	16,900.02	15,950.02	16,800.02	7,112.47	1,701,728
2021-11-12	15,250.02	16,350.02	14,950.02	16,200.02	6,858.45	1,515,979
2021-11-11	15,400.02	15,850.02	14,900.02	15,250.02	6,456.26	1,541,683
2021-11-10	14,750.02	15,250.02	14,200.01	14,900.02	6,308.08	958,758
2021-11-09	14,050.01	14,950.02	13,800.01	14,550.02	6,159.91	834,224
2021-11-08	14,800.02	14,800.02	13,400.01	14,050.01	5,948.23	1,097,084
2021-11-05	15,100.02	15,350.02	14,550.02	14,800.02	6,265.75	940,261
2021-11-04	15,050.02	15,500.02	14,750.02	15,050.02	6,371.59	827,556
2021-11-03	15,700.02	15,700.02	14,800.02	14,900.02	6,308.08	1,181,960
2021-11-02	16,000.02	16,050.02	15,450.02	15,700.02	6,646.77	921,452
2021-11-01	16,350.02	16,650.02	15,800.02	15,900.02	6,731.44	1,646,341
2021-10-29	15,600.02	16,750.02	15,550.02	16,350.02	6,921.96	3,105,638
2021-10-28	14,500.02	16,300.02	14,000.01	15,600.02	6,604.44	6,377,836
2021-10-27	13,600.01	14,200.01	13,100.01	14,050.01	5,948.23	1,903,750
2021-10-26	13,800.01	14,200.01	13,700.01	13,800.01	5,842.39	1,145,662
2021-10-25	13,900.01	14,200.01	13,400.01	13,750.01	5,821.22	915,046
2021-10-22	14,600.02	14,600.02	13,850.01	13,900.01	5,884.72	1,318,725
2021-10-21	14,450.02	15,450.02	14,250.02	14,600.02	6,181.08	2,553,868

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.