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
2026-01-203,155.003,285.003,125.003,195.003,042.86389,840
2026-01-193,240.003,240.003,100.003,155.003,004.76403,829
2026-01-163,300.003,300.003,160.003,240.003,085.71392,517
2026-01-153,205.003,300.003,170.003,300.003,142.86278,458
2026-01-143,300.003,300.003,205.003,220.003,066.67220,675
2026-01-133,435.003,440.003,245.003,275.003,119.05531,604
2026-01-123,315.003,500.003,280.003,435.003,271.431,020,063
2026-01-093,110.003,215.003,075.003,215.003,061.91246,280
2026-01-083,315.003,315.003,090.003,110.002,961.91297,599
2026-01-073,315.003,345.003,230.003,275.003,119.05378,451
2026-01-063,265.003,495.003,235.003,325.003,166.671,019,165
2026-01-053,135.003,265.003,060.003,250.003,095.24649,531
2026-01-023,015.003,170.003,015.003,100.002,952.38447,287
2025-12-302,875.003,115.002,845.003,000.002,857.14549,568
2025-12-292,795.002,965.002,780.002,910.002,771.43278,125
2025-12-262,800.002,835.002,765.002,790.002,657.14211,996
2025-12-242,830.002,850.002,780.002,790.002,657.14172,035
2025-12-232,805.002,850.002,800.002,830.002,695.24196,589
2025-12-222,850.002,855.002,790.002,825.002,690.48117,257
2025-12-192,795.002,815.002,720.002,780.002,647.62212,610
2025-12-182,790.002,840.002,740.002,770.002,638.10249,815
2025-12-172,860.002,880.002,825.002,825.002,690.48258,260
2025-12-162,960.002,960.002,825.002,830.002,695.24901,156
2025-12-153,050.003,060.002,920.002,920.002,780.951,020,881
2025-12-123,250.003,250.003,055.003,070.002,923.811,039,994
2025-12-113,195.003,350.003,090.003,235.003,080.952,630,565
2025-12-103,225.003,260.003,190.003,195.003,042.86148,725
2025-12-093,305.003,320.003,260.003,270.003,114.29140,110
2025-12-083,345.003,355.003,285.003,355.003,195.24198,830
2025-12-053,320.003,390.003,260.003,370.003,209.52242,719
2025-12-043,380.003,430.003,285.003,345.003,185.71236,299
2025-12-033,425.003,435.003,345.003,355.003,195.24297,186
2025-12-023,295.003,465.003,260.003,440.003,276.19491,577
2025-12-013,220.003,320.003,140.003,235.003,080.95319,062
2025-11-283,175.003,220.003,115.003,160.003,009.52225,857
2025-11-273,145.003,190.003,090.003,090.002,942.86175,308
2025-11-263,120.003,235.003,115.003,135.002,985.71160,521
2025-11-253,105.003,150.003,075.003,105.002,957.14132,766
2025-11-243,150.003,165.003,070.003,085.002,938.10141,697
2025-11-213,065.003,135.003,010.003,115.002,966.67252,787
2025-11-203,175.003,230.003,135.003,135.002,985.71157,507
2025-11-193,220.003,225.003,130.003,160.003,009.52362,343
2025-11-183,295.003,305.003,215.003,215.003,061.91282,412
2025-11-173,365.003,395.003,260.003,295.003,138.10314,364
2025-11-143,440.003,480.003,350.003,360.003,200.00279,609
2025-11-133,385.003,515.003,345.003,440.003,276.19351,716
2025-11-123,380.003,470.003,345.003,415.003,252.38226,574
2025-11-113,470.003,510.003,310.003,375.003,214.29337,659
2025-11-103,610.003,615.003,450.003,470.003,304.76337,287
2025-11-073,380.003,550.003,305.003,460.003,295.24563,012
2025-11-063,685.003,700.003,480.003,500.003,333.33631,554
2025-11-053,885.003,905.003,525.003,605.003,433.331,839,251
2025-11-043,650.004,025.003,535.003,610.003,438.105,642,663
2025-11-033,335.003,350.003,170.003,170.003,019.05430,932
2025-10-313,400.003,440.003,320.003,335.003,176.19310,569
2025-10-303,315.003,510.003,310.003,395.003,233.33496,263
2025-10-293,440.003,475.003,285.003,325.003,166.67468,879
2025-10-283,330.003,390.003,280.003,380.003,219.05357,181
2025-10-273,290.003,365.003,250.003,325.003,166.67371,686
2025-10-243,225.003,300.003,200.003,280.003,123.81420,327
← NewerPage 4 of 21 · 1,226 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.