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 |
| 2021-10-20 | 14,300.02 | 14,800.02 | 13,450.01 | 14,600.02 | 6,181.08 | 3,687,319 |
| 2021-10-19 | 13,900.01 | 14,250.02 | 13,150.01 | 13,600.01 | 5,757.71 | 2,499,111 |
| 2021-10-18 | 13,300.01 | 13,600.01 | 13,050.01 | 13,550.01 | 5,736.55 | 1,312,857 |
| 2021-10-15 | 13,500.01 | 13,900.01 | 13,000.01 | 13,600.01 | 5,757.71 | 1,734,244 |
| 2021-10-14 | 13,400.01 | 14,150.01 | 13,200.01 | 13,500.01 | 5,715.38 | 2,258,444 |
← NewerPage 21 of 21 · 1,228 trading days
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.