Digital Aria Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,410.00 | 11,710.00 | 11,410.00 | 11,680.00 | 11,123.81 | 257,846 |
| 2025-01-22 | 11,700.00 | 11,800.00 | 11,510.00 | 11,510.00 | 10,961.91 | 336,700 |
| 2025-01-21 | 11,490.00 | 11,750.00 | 11,350.00 | 11,700.00 | 11,142.86 | 449,926 |
| 2025-01-20 | 11,400.00 | 11,490.00 | 11,310.00 | 11,420.00 | 10,876.19 | 312,364 |
| 2025-01-17 | 11,690.00 | 11,690.00 | 11,310.00 | 11,390.00 | 10,847.62 | 518,970 |
| 2025-01-16 | 11,440.00 | 11,950.00 | 11,400.00 | 11,660.00 | 11,104.76 | 738,459 |
| 2025-01-15 | 13,160.00 | 13,160.00 | 11,140.00 | 11,450.00 | 10,904.76 | 1,925,226 |
| 2025-01-14 | 13,190.00 | 13,200.00 | 11,930.00 | 12,420.00 | 11,828.57 | 1,190,815 |
| 2025-01-13 | 13,690.00 | 14,180.00 | 13,310.00 | 13,730.00 | 12,453.52 | 1,127,651 |
| 2025-01-10 | 13,570.00 | 14,100.00 | 13,550.00 | 14,000.00 | 12,698.41 | 545,761 |
| 2025-01-09 | 13,750.00 | 14,050.00 | 13,570.00 | 13,700.00 | 12,426.31 | 587,360 |
| 2025-01-08 | 14,020.00 | 14,200.00 | 13,500.00 | 13,750.00 | 12,471.66 | 935,814 |
| 2025-01-07 | 14,110.00 | 14,250.00 | 13,960.00 | 14,190.00 | 12,870.75 | 906,741 |
| 2025-01-06 | 13,780.00 | 14,300.00 | 13,600.00 | 14,130.00 | 12,816.33 | 1,394,263 |
| 2025-01-03 | 12,390.00 | 13,950.00 | 12,370.00 | 13,780.00 | 12,498.87 | 2,583,724 |
| 2025-01-02 | 11,730.00 | 12,770.00 | 11,590.00 | 12,390.00 | 11,238.10 | 1,516,117 |
| 2024-12-30 | 11,480.00 | 11,880.00 | 11,250.00 | 11,710.00 | 10,621.32 | 1,122,807 |
| 2024-12-27 | 11,540.00 | 11,870.00 | 11,320.00 | 11,510.00 | 10,439.91 | 1,071,968 |
| 2024-12-26 | 10,690.00 | 11,840.00 | 10,680.00 | 11,540.00 | 10,467.12 | 2,812,929 |
| 2024-12-24 | 10,510.00 | 11,100.00 | 10,500.00 | 10,750.00 | 9,750.57 | 1,057,194 |
| 2024-12-23 | 10,800.00 | 11,020.00 | 10,510.00 | 10,510.00 | 9,532.88 | 844,245 |
| 2024-12-20 | 10,670.00 | 10,880.00 | 10,310.00 | 10,690.00 | 9,696.15 | 600,543 |
| 2024-12-19 | 10,800.00 | 10,900.00 | 10,450.00 | 10,670.00 | 9,678.01 | 675,668 |
| 2024-12-18 | 10,800.00 | 11,010.00 | 10,580.00 | 10,910.00 | 9,895.69 | 537,808 |
| 2024-12-17 | 10,850.00 | 10,850.00 | 10,530.00 | 10,700.00 | 9,705.22 | 564,238 |
| 2024-12-16 | 10,560.00 | 11,080.00 | 10,360.00 | 10,820.00 | 9,814.06 | 1,023,433 |
| 2024-12-13 | 9,910.00 | 10,710.00 | 9,910.00 | 10,560.00 | 9,578.23 | 896,106 |
| 2024-12-12 | 10,310.00 | 10,430.00 | 9,820.00 | 9,910.00 | 8,988.66 | 992,555 |
| 2024-12-11 | 10,000.00 | 10,540.00 | 9,960.00 | 10,380.00 | 9,414.97 | 783,959 |
| 2024-12-10 | 10,140.00 | 10,230.00 | 9,960.00 | 10,060.00 | 9,124.72 | 532,181 |
| 2024-12-09 | 10,000.00 | 10,270.00 | 9,960.00 | 10,030.00 | 9,097.51 | 657,173 |
| 2024-12-06 | 10,360.00 | 10,550.00 | 9,930.00 | 10,110.00 | 9,170.07 | 932,598 |
| 2024-12-05 | 10,150.00 | 10,350.00 | 10,080.00 | 10,260.00 | 9,306.12 | 442,741 |
| 2024-12-04 | 10,080.00 | 10,510.00 | 10,080.00 | 10,150.00 | 9,206.35 | 1,302,450 |
| 2024-12-03 | 10,600.00 | 10,920.00 | 10,560.00 | 10,600.00 | 9,614.51 | 619,356 |
| 2024-12-02 | 10,620.00 | 10,940.00 | 10,330.00 | 10,490.00 | 9,514.74 | 634,020 |
| 2024-11-29 | 11,200.00 | 11,200.00 | 10,480.00 | 10,610.00 | 9,623.58 | 743,728 |
| 2024-11-28 | 11,250.00 | 11,410.00 | 10,680.00 | 10,960.00 | 9,941.04 | 1,254,494 |
| 2024-11-27 | 11,170.00 | 11,330.00 | 11,000.00 | 11,240.00 | 10,195.01 | 868,987 |
| 2024-11-26 | 11,430.00 | 11,430.00 | 10,870.00 | 11,170.00 | 10,131.52 | 969,495 |
| 2024-11-25 | 11,000.00 | 11,390.00 | 10,710.00 | 11,340.00 | 10,285.72 | 1,392,320 |
| 2024-11-22 | 10,690.00 | 11,480.00 | 10,410.00 | 10,890.00 | 9,877.55 | 2,601,123 |
| 2024-11-21 | 9,890.00 | 10,700.00 | 9,790.00 | 10,510.00 | 9,532.88 | 1,917,727 |
| 2024-11-20 | 9,700.00 | 10,060.00 | 9,610.00 | 9,890.00 | 8,970.52 | 999,688 |
| 2024-11-19 | 10,800.00 | 10,890.00 | 9,790.00 | 9,800.00 | 8,888.89 | 2,966,094 |
| 2024-11-18 | 9,510.00 | 11,960.00 | 9,340.00 | 11,220.00 | 10,176.87 | 12,956,104 |
| 2024-11-15 | 9,500.00 | 9,600.00 | 9,350.00 | 9,510.00 | 8,625.85 | 541,486 |
| 2024-11-14 | 9,500.00 | 9,810.00 | 9,360.00 | 9,470.00 | 8,589.57 | 866,732 |
| 2024-11-13 | 9,780.00 | 9,780.00 | 9,110.00 | 9,320.00 | 8,453.52 | 981,835 |
| 2024-11-12 | 9,330.00 | 9,950.00 | 9,210.00 | 9,780.00 | 8,870.75 | 1,547,870 |
| 2024-11-11 | 9,150.00 | 9,600.00 | 9,140.00 | 9,330.00 | 8,462.59 | 1,030,451 |
| 2024-11-08 | 8,990.00 | 9,400.00 | 8,800.00 | 9,230.00 | 8,371.88 | 809,890 |
| 2024-11-07 | 8,930.00 | 9,010.00 | 8,600.00 | 8,760.00 | 7,945.58 | 533,904 |
| 2024-11-06 | 9,070.00 | 9,170.00 | 8,750.00 | 8,960.00 | 8,126.99 | 466,210 |
| 2024-11-05 | 9,300.00 | 9,300.00 | 9,000.00 | 9,070.00 | 8,226.76 | 382,651 |
| 2024-11-04 | 9,110.00 | 9,340.00 | 9,010.00 | 9,230.00 | 8,371.88 | 604,633 |
| 2024-11-01 | 9,050.00 | 9,140.00 | 8,800.00 | 9,100.00 | 8,253.97 | 428,568 |
| 2024-10-31 | 8,820.00 | 9,300.00 | 8,710.00 | 9,290.00 | 8,426.31 | 583,315 |
| 2024-10-30 | 8,800.00 | 9,070.00 | 8,690.00 | 8,990.00 | 8,154.20 | 397,618 |
| 2024-10-29 | 9,050.00 | 9,130.00 | 8,580.00 | 8,820.00 | 8,000.00 | 568,794 |
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.