Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 115450.KQ stock page

Digital Aria Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-243,225.003,300.003,200.003,280.003,123.81420,327
2025-10-233,230.003,280.003,205.003,210.003,057.14191,121
2025-10-223,295.003,310.003,170.003,230.003,076.19241,124
2025-10-213,200.003,375.003,170.003,310.003,152.38922,344
2025-10-203,190.003,190.003,050.003,140.002,990.48284,872
2025-10-173,025.003,145.003,005.003,050.002,904.76307,390
2025-10-163,040.003,140.003,040.003,070.002,923.81239,835
2025-10-153,015.003,090.002,985.003,065.002,919.05189,509
2025-10-143,015.003,055.002,980.003,015.002,871.43277,569
2025-10-133,000.003,150.002,900.003,035.002,890.48283,753
2025-10-103,070.003,080.002,935.002,980.002,838.10283,022
2025-10-023,025.003,130.003,025.003,060.002,914.29201,977
2025-10-013,030.003,055.002,990.003,020.002,876.19153,396
2025-09-303,035.003,085.003,010.003,015.002,871.43204,681
2025-09-293,135.003,165.003,050.003,065.002,919.05191,984
2025-09-263,165.003,165.003,050.003,130.002,980.95222,810
2025-09-253,130.003,215.003,115.003,195.003,042.86165,005
2025-09-243,205.003,230.003,000.003,165.003,014.29205,027
2025-09-233,250.003,265.003,105.003,210.003,057.14250,971
2025-09-223,350.003,355.003,205.003,240.003,085.71321,216
2025-09-193,455.003,465.003,290.003,345.003,185.71453,891
2025-09-183,515.003,690.003,445.003,450.003,285.71501,410
2025-09-173,595.003,630.003,400.003,470.003,304.76548,688
2025-09-163,760.003,940.003,470.003,535.003,366.672,056,388
2025-09-153,160.003,410.003,130.003,380.003,219.05810,893
2025-09-123,040.003,210.003,040.003,190.003,038.10593,757
2025-09-113,010.003,070.003,010.003,025.002,880.95221,045
2025-09-103,015.003,055.003,000.003,050.002,904.76193,646
2025-09-093,025.003,060.002,980.003,040.002,895.24205,157
2025-09-083,095.003,100.002,980.003,010.002,866.67286,977
2025-09-053,060.003,190.003,040.003,070.002,923.81406,110
2025-09-043,030.003,110.003,025.003,055.002,909.52118,857
2025-09-033,070.003,130.003,055.003,060.002,914.29212,113
2025-09-023,000.003,115.002,980.003,100.002,952.38267,629
2025-09-012,995.003,190.002,900.003,000.002,857.14381,913
2025-08-293,070.003,115.002,985.003,080.002,933.33409,919
2025-08-283,100.003,140.003,040.003,100.002,952.38358,479
2025-08-273,040.003,105.003,025.003,100.002,952.38469,883
2025-08-263,150.003,180.002,885.003,035.002,890.482,518,222
2025-08-253,050.003,325.003,050.003,120.002,971.43849,222
2025-08-223,240.003,260.002,990.003,070.002,923.81905,462
2025-08-213,290.003,335.003,220.003,230.003,076.19335,688
2025-08-203,240.003,275.003,160.003,260.003,104.76363,679
2025-08-193,260.003,300.003,205.003,270.003,114.29400,164
2025-08-183,335.003,355.003,275.003,295.003,138.10419,475
2025-08-143,480.003,480.003,345.003,400.003,238.10448,646
2025-08-133,520.003,555.003,470.003,470.003,304.76293,783
2025-08-123,505.003,565.003,465.003,520.003,352.38342,775
2025-08-113,440.003,550.003,435.003,500.003,333.33447,096
2025-08-083,640.003,700.003,500.003,510.003,342.86487,821
2025-08-073,670.003,705.003,635.003,655.003,480.95260,276
2025-08-063,745.003,745.003,650.003,705.003,528.57318,443
2025-08-053,740.003,790.003,680.003,705.003,528.57315,479
2025-08-043,655.003,775.003,620.003,725.003,547.62282,884
2025-08-013,775.003,800.003,665.003,710.003,533.33459,733
2025-07-313,820.003,830.003,735.003,780.003,600.00368,988
2025-07-303,795.003,860.003,715.003,825.003,642.86352,508
2025-07-293,865.003,890.003,795.003,800.003,619.05332,502
2025-07-283,950.003,985.003,860.003,910.003,723.81328,353
2025-07-253,930.004,000.003,930.003,965.003,776.19238,013
← NewerPage 5 of 21 · 1,227 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.