Digital Aria Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,750.00 | 7,910.00 | 7,610.00 | 7,790.00 | 7,419.05 | 190,388 |
| 2025-04-23 | 7,890.00 | 7,900.00 | 7,720.00 | 7,820.00 | 7,447.62 | 246,554 |
| 2025-04-22 | 7,600.00 | 7,820.00 | 7,600.00 | 7,790.00 | 7,419.05 | 211,048 |
| 2025-04-21 | 7,960.00 | 7,960.00 | 7,700.00 | 7,740.00 | 7,371.43 | 230,601 |
| 2025-04-18 | 8,160.00 | 8,320.00 | 7,950.00 | 8,030.00 | 7,647.62 | 274,028 |
| 2025-04-17 | 8,170.00 | 8,400.00 | 8,100.00 | 8,230.00 | 7,838.10 | 201,971 |
| 2025-04-16 | 8,170.00 | 8,330.00 | 8,020.00 | 8,020.00 | 7,638.10 | 411,627 |
| 2025-04-15 | 7,790.00 | 8,450.00 | 7,660.00 | 8,270.00 | 7,876.19 | 614,841 |
| 2025-04-14 | 7,380.00 | 7,900.00 | 7,360.00 | 7,740.00 | 7,371.43 | 580,044 |
| 2025-04-11 | 7,500.00 | 7,700.00 | 7,440.00 | 7,570.00 | 7,209.52 | 285,285 |
| 2025-04-10 | 7,730.00 | 7,780.00 | 7,520.00 | 7,640.00 | 7,276.19 | 332,695 |
| 2025-04-09 | 7,790.00 | 7,790.00 | 7,330.00 | 7,470.00 | 7,114.29 | 486,448 |
| 2025-04-08 | 8,040.00 | 8,040.00 | 7,710.00 | 7,800.00 | 7,428.57 | 346,478 |
| 2025-04-07 | 7,860.00 | 8,090.00 | 7,760.00 | 7,800.00 | 7,428.57 | 464,568 |
| 2025-04-04 | 7,990.00 | 8,370.00 | 7,910.00 | 8,160.00 | 7,771.43 | 464,143 |
| 2025-04-03 | 7,920.00 | 8,220.00 | 7,910.00 | 8,050.00 | 7,666.67 | 343,530 |
| 2025-04-02 | 8,860.00 | 8,860.00 | 8,140.00 | 8,310.00 | 7,914.29 | 766,321 |
| 2025-04-01 | 8,860.00 | 9,110.00 | 8,730.00 | 8,850.00 | 8,428.57 | 545,218 |
| 2025-03-31 | 8,870.00 | 9,130.00 | 8,540.00 | 8,660.00 | 8,247.62 | 862,073 |
| 2025-03-28 | 9,710.00 | 9,770.00 | 8,740.00 | 9,250.00 | 8,809.52 | 1,247,982 |
| 2025-03-27 | 8,560.00 | 9,400.00 | 8,550.00 | 9,160.00 | 8,723.81 | 1,756,059 |
| 2025-03-26 | 7,770.00 | 8,390.00 | 7,600.00 | 8,390.00 | 7,990.48 | 823,939 |
| 2025-03-25 | 8,200.00 | 8,330.00 | 7,540.00 | 7,770.00 | 7,400.00 | 1,248,132 |
| 2025-03-24 | 7,300.00 | 7,910.00 | 7,220.00 | 7,770.00 | 7,400.00 | 1,587,751 |
| 2025-03-21 | 5,240.00 | 7,000.00 | 5,230.00 | 6,910.00 | 6,580.95 | 5,963,609 |
| 2025-03-20 | 7,750.00 | 8,090.00 | 7,410.00 | 7,460.00 | 7,104.76 | 1,035,163 |
| 2025-03-19 | 8,090.00 | 8,220.00 | 7,650.00 | 7,820.00 | 7,447.62 | 912,795 |
| 2025-03-18 | 8,430.00 | 8,510.00 | 8,140.00 | 8,240.00 | 7,847.62 | 498,107 |
| 2025-03-17 | 8,000.00 | 8,520.00 | 8,000.00 | 8,350.00 | 7,952.38 | 709,889 |
| 2025-03-14 | 8,080.00 | 8,460.00 | 7,890.00 | 7,990.00 | 7,609.52 | 718,050 |
| 2025-03-13 | 8,900.00 | 9,050.00 | 8,060.00 | 8,080.00 | 7,695.24 | 1,258,457 |
| 2025-03-12 | 8,590.00 | 9,060.00 | 8,570.00 | 8,900.00 | 8,476.19 | 343,703 |
| 2025-03-11 | 8,800.00 | 9,200.00 | 8,450.00 | 8,680.00 | 8,266.67 | 629,151 |
| 2025-03-10 | 9,930.00 | 9,930.00 | 7,060.00 | 8,800.00 | 8,380.95 | 1,728,520 |
| 2025-03-07 | 9,920.00 | 10,010.00 | 9,730.00 | 9,930.00 | 9,457.14 | 374,942 |
| 2025-03-06 | 10,110.00 | 10,190.00 | 9,610.00 | 9,930.00 | 9,457.14 | 659,207 |
| 2025-03-05 | 10,480.00 | 10,620.00 | 9,990.00 | 10,110.00 | 9,628.57 | 570,507 |
| 2025-03-04 | 10,350.00 | 10,620.00 | 10,100.00 | 10,370.00 | 9,876.19 | 520,253 |
| 2025-02-28 | 10,650.00 | 10,680.00 | 10,330.00 | 10,350.00 | 9,857.14 | 596,355 |
| 2025-02-27 | 10,090.00 | 11,090.00 | 10,000.00 | 10,690.00 | 10,180.95 | 2,590,489 |
| 2025-02-26 | 10,060.00 | 10,150.00 | 9,850.00 | 9,860.00 | 9,390.48 | 357,651 |
| 2025-02-25 | 10,100.00 | 10,220.00 | 10,000.00 | 10,050.00 | 9,571.43 | 305,657 |
| 2025-02-24 | 9,720.00 | 10,240.00 | 9,600.00 | 10,200.00 | 9,714.29 | 646,277 |
| 2025-02-21 | 9,860.00 | 10,080.00 | 9,710.00 | 9,720.00 | 9,257.14 | 368,090 |
| 2025-02-20 | 10,090.00 | 10,240.00 | 9,680.00 | 9,850.00 | 9,380.95 | 877,302 |
| 2025-02-19 | 10,350.00 | 10,390.00 | 10,120.00 | 10,200.00 | 9,714.29 | 623,154 |
| 2025-02-18 | 10,530.00 | 10,660.00 | 10,220.00 | 10,350.00 | 9,857.14 | 811,461 |
| 2025-02-17 | 10,320.00 | 10,790.00 | 10,260.00 | 10,440.00 | 9,942.86 | 870,439 |
| 2025-02-14 | 9,800.00 | 10,680.00 | 9,800.00 | 10,270.00 | 9,780.95 | 1,249,872 |
| 2025-02-13 | 10,010.00 | 10,100.00 | 9,850.00 | 9,900.00 | 9,428.57 | 430,750 |
| 2025-02-12 | 10,090.00 | 10,160.00 | 9,960.00 | 10,040.00 | 9,561.91 | 362,357 |
| 2025-02-11 | 10,100.00 | 10,330.00 | 9,980.00 | 10,100.00 | 9,619.05 | 470,025 |
| 2025-02-10 | 10,400.00 | 10,460.00 | 10,070.00 | 10,110.00 | 9,628.57 | 451,628 |
| 2025-02-07 | 10,340.00 | 10,550.00 | 10,050.00 | 10,400.00 | 9,904.76 | 633,181 |
| 2025-02-06 | 10,910.00 | 10,980.00 | 10,200.00 | 10,340.00 | 9,847.62 | 813,252 |
| 2025-02-05 | 11,240.00 | 11,280.00 | 10,910.00 | 10,910.00 | 10,390.48 | 512,834 |
| 2025-02-04 | 11,630.00 | 11,640.00 | 11,250.00 | 11,280.00 | 10,742.86 | 458,918 |
| 2025-02-03 | 11,500.00 | 11,620.00 | 11,090.00 | 11,470.00 | 10,923.81 | 439,788 |
| 2025-01-31 | 11,360.00 | 11,680.00 | 11,290.00 | 11,410.00 | 10,866.67 | 300,890 |
| 2025-01-24 | 11,560.00 | 11,650.00 | 10,980.00 | 11,340.00 | 10,800.00 | 610,476 |
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.