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
2026-04-203,840.003,850.003,700.003,710.003,710.00586,855
2026-04-173,885.003,885.003,695.003,770.003,770.00903,121
2026-04-163,985.003,995.003,730.003,830.003,830.001,486,615
2026-04-153,785.004,160.003,540.003,980.003,980.003,189,725
2026-04-143,710.003,755.003,585.003,675.003,675.001,499,067
2026-04-133,290.003,700.003,200.003,620.003,620.002,379,602
2026-04-103,170.003,350.003,105.003,320.003,320.001,222,664
2026-04-093,080.003,145.003,060.003,125.003,125.00344,169
2026-04-083,090.003,150.003,050.003,080.003,080.00513,004
2026-04-072,980.003,115.002,980.003,045.003,045.00407,520
2026-04-062,975.003,030.002,920.002,970.002,970.00339,281
2026-04-032,970.003,030.002,960.003,010.003,010.00178,412
2026-04-023,070.003,090.002,900.002,965.002,965.00365,648
2026-04-012,950.003,075.002,950.003,070.003,070.00236,187
2026-03-312,990.002,995.002,850.002,915.002,915.00267,899
2026-03-303,200.003,250.003,020.003,035.003,035.00343,777
2026-03-272,960.003,075.002,885.003,070.003,070.00384,717
2026-03-263,050.003,105.002,840.002,960.002,960.00452,198
2026-03-253,020.003,110.002,990.003,045.003,045.00334,684
2026-03-243,000.003,070.002,990.003,015.003,015.00273,296
2026-03-233,010.003,035.002,900.002,945.002,945.00546,669
2026-03-203,125.003,240.003,015.003,015.003,015.00604,951
2026-03-193,090.003,290.003,020.003,155.003,155.00945,136
2026-03-183,030.003,165.002,945.003,130.003,130.00767,919
2026-03-172,950.003,070.002,930.003,000.003,000.00487,473
2026-03-162,955.003,010.002,895.002,950.002,950.00184,403
2026-03-133,025.003,025.002,910.002,970.002,970.00229,414
2026-03-122,855.003,035.002,855.003,025.003,025.00337,852
2026-03-112,935.003,100.002,935.003,070.002,923.81610,934
2026-03-102,870.002,960.002,870.002,950.002,809.52395,307
2026-03-092,870.002,920.002,750.002,860.002,723.81315,453
2026-03-062,770.002,885.002,715.002,880.002,742.86307,469
2026-03-052,630.002,835.002,630.002,805.002,671.43502,489
2026-03-042,820.002,820.002,525.002,545.002,423.811,007,654
2026-03-032,765.002,930.002,700.002,820.002,685.71658,297
2026-02-272,795.002,920.002,765.002,805.002,671.43672,668
2026-02-262,760.002,785.002,690.002,720.002,590.48532,601
2026-02-252,860.002,880.002,765.002,770.002,638.10625,214
2026-02-242,900.002,910.002,850.002,860.002,723.81413,827
2026-02-232,910.002,965.002,855.002,870.002,733.33477,546
2026-02-202,920.002,980.002,905.002,940.002,800.00192,839
2026-02-192,905.002,970.002,860.002,960.002,819.05299,433
2026-02-132,900.002,900.002,825.002,870.002,733.33295,321
2026-02-122,995.002,995.002,885.002,900.002,761.90325,433
2026-02-112,950.003,000.002,935.002,945.002,804.76236,531
2026-02-102,905.002,970.002,900.002,945.002,804.76252,038
2026-02-092,890.002,960.002,865.002,905.002,766.67382,922
2026-02-062,945.002,945.002,825.002,880.002,742.86547,617
2026-02-053,000.003,015.002,935.002,945.002,804.76498,821
2026-02-043,000.003,040.002,965.003,000.002,857.14475,601
2026-02-032,980.003,015.002,920.003,005.002,861.91427,037
2026-02-023,025.003,050.002,900.002,910.002,771.43638,023
2026-01-303,070.003,145.002,955.002,975.002,833.331,855,190
2026-01-293,340.003,430.003,200.003,270.003,114.29793,808
2026-01-283,475.003,615.003,340.003,390.003,228.571,216,961
2026-01-273,470.003,565.003,395.003,500.003,333.33829,840
2026-01-263,645.003,730.003,360.003,485.003,319.051,730,095
2026-01-233,190.003,425.003,180.003,395.003,233.33948,563
2026-01-223,045.003,250.003,045.003,225.003,071.43542,142
2026-01-213,130.003,150.003,020.003,045.002,900.00539,615
← NewerPage 3 of 21 · 1,223 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.