Digital Aria Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,940.00 | 9,300.00 | 8,900.00 | 9,060.00 | 8,217.69 | 577,024 |
| 2024-10-25 | 9,030.00 | 9,130.00 | 8,820.00 | 8,940.00 | 8,108.84 | 643,820 |
| 2024-10-24 | 9,090.00 | 9,320.00 | 8,880.00 | 9,010.00 | 8,172.34 | 816,828 |
| 2024-10-23 | 9,180.00 | 9,390.00 | 8,800.00 | 9,150.00 | 8,299.32 | 1,224,346 |
| 2024-10-22 | 9,830.00 | 10,210.00 | 9,050.00 | 9,100.00 | 8,253.97 | 3,169,978 |
| 2024-10-21 | 8,260.00 | 9,870.00 | 8,060.00 | 9,700.00 | 8,798.19 | 2,706,952 |
| 2024-10-18 | 8,150.00 | 8,260.00 | 7,950.00 | 8,260.00 | 7,492.06 | 636,037 |
| 2024-10-17 | 8,150.00 | 8,230.00 | 8,020.00 | 8,100.00 | 7,346.94 | 407,118 |
| 2024-10-16 | 8,280.00 | 8,280.00 | 8,030.00 | 8,150.00 | 7,392.29 | 388,926 |
| 2024-10-15 | 7,900.00 | 8,330.00 | 7,820.00 | 8,280.00 | 7,510.21 | 643,507 |
| 2024-10-14 | 7,980.00 | 8,040.00 | 7,690.00 | 7,790.00 | 7,065.76 | 899,617 |
| 2024-10-11 | 8,000.00 | 8,420.00 | 7,900.00 | 8,130.00 | 7,374.15 | 1,619,324 |
| 2024-10-10 | 8,920.00 | 9,120.00 | 8,570.00 | 8,860.00 | 8,036.28 | 859,605 |
| 2024-10-08 | 9,150.00 | 9,250.00 | 8,960.00 | 9,040.00 | 8,199.55 | 555,275 |
| 2024-10-07 | 9,610.00 | 9,770.00 | 9,230.00 | 9,230.00 | 8,371.88 | 614,081 |
| 2024-10-04 | 9,280.00 | 9,620.00 | 9,250.00 | 9,410.00 | 8,535.15 | 419,683 |
| 2024-10-02 | 9,350.00 | 9,570.00 | 9,200.00 | 9,430.00 | 8,553.29 | 467,550 |
| 2024-09-30 | 9,610.00 | 9,670.00 | 9,210.00 | 9,530.00 | 8,643.99 | 619,746 |
| 2024-09-27 | 9,810.00 | 9,900.00 | 9,560.00 | 9,610.00 | 8,716.55 | 745,553 |
| 2024-09-26 | 9,690.00 | 10,090.00 | 9,460.00 | 9,780.00 | 8,870.75 | 1,060,748 |
| 2024-09-25 | 10,300.00 | 10,340.00 | 9,740.00 | 9,740.00 | 8,834.47 | 2,140,040 |
| 2024-09-24 | 9,650.00 | 10,800.00 | 9,460.00 | 10,510.00 | 9,532.88 | 6,953,991 |
| 2024-09-23 | 9,400.00 | 10,430.00 | 9,290.00 | 9,720.00 | 8,816.33 | 9,355,667 |
| 2024-09-20 | 8,730.00 | 8,990.00 | 8,550.00 | 8,750.00 | 7,936.51 | 685,841 |
| 2024-09-19 | 9,100.00 | 9,100.00 | 8,600.00 | 8,670.00 | 7,863.95 | 600,658 |
| 2024-09-13 | 8,920.00 | 9,040.00 | 8,750.00 | 8,980.00 | 8,145.13 | 331,688 |
| 2024-09-12 | 8,770.00 | 8,960.00 | 8,770.00 | 8,850.00 | 8,027.21 | 237,355 |
| 2024-09-11 | 8,990.00 | 8,990.00 | 8,750.00 | 8,770.00 | 7,954.65 | 254,788 |
| 2024-09-10 | 9,010.00 | 9,020.00 | 8,610.00 | 8,840.00 | 8,018.14 | 333,883 |
| 2024-09-09 | 8,540.00 | 8,950.00 | 8,540.00 | 8,880.00 | 8,054.42 | 349,853 |
| 2024-09-06 | 8,900.00 | 8,900.00 | 8,500.00 | 8,690.00 | 7,882.09 | 359,702 |
| 2024-09-05 | 8,950.00 | 9,000.00 | 8,310.00 | 8,900.00 | 8,072.56 | 563,976 |
| 2024-09-04 | 8,870.00 | 9,130.00 | 8,720.00 | 8,930.00 | 8,099.77 | 390,387 |
| 2024-09-03 | 9,360.00 | 9,400.00 | 9,000.00 | 9,110.00 | 8,263.04 | 415,160 |
| 2024-09-02 | 9,430.00 | 9,450.00 | 9,260.00 | 9,360.00 | 8,489.80 | 479,378 |
| 2024-08-30 | 8,860.00 | 9,320.00 | 8,730.00 | 9,320.00 | 8,453.52 | 1,154,512 |
| 2024-08-29 | 8,950.00 | 9,090.00 | 8,790.00 | 8,810.00 | 7,990.93 | 437,660 |
| 2024-08-28 | 9,000.00 | 9,160.00 | 8,830.00 | 8,910.00 | 8,081.63 | 621,101 |
| 2024-08-27 | 9,180.00 | 9,180.00 | 8,950.00 | 9,030.00 | 8,190.48 | 405,720 |
| 2024-08-26 | 9,370.00 | 9,410.00 | 9,120.00 | 9,190.00 | 8,335.60 | 405,037 |
| 2024-08-23 | 9,050.00 | 9,350.00 | 9,050.00 | 9,230.00 | 8,371.88 | 701,918 |
| 2024-08-22 | 9,110.00 | 9,620.00 | 8,940.00 | 9,220.00 | 8,362.81 | 1,008,213 |
| 2024-08-21 | 9,700.00 | 9,740.00 | 8,890.00 | 9,120.00 | 8,272.11 | 1,596,130 |
| 2024-08-20 | 9,340.00 | 10,140.00 | 9,280.00 | 9,760.00 | 8,852.61 | 1,863,189 |
| 2024-08-19 | 9,260.00 | 9,340.00 | 8,990.00 | 9,340.00 | 8,471.66 | 605,032 |
| 2024-08-16 | 9,290.00 | 9,590.00 | 9,070.00 | 9,260.00 | 8,399.09 | 1,571,824 |
| 2024-08-14 | 9,550.00 | 9,790.00 | 9,200.00 | 9,200.00 | 8,344.67 | 722,572 |
| 2024-08-13 | 9,540.00 | 9,560.00 | 9,090.00 | 9,470.00 | 8,589.57 | 942,431 |
| 2024-08-12 | 9,350.00 | 9,820.00 | 9,320.00 | 9,500.00 | 8,616.78 | 1,483,584 |
| 2024-08-09 | 8,880.00 | 9,270.00 | 8,800.00 | 9,210.00 | 8,353.74 | 878,609 |
| 2024-08-08 | 8,550.00 | 8,880.00 | 8,310.00 | 8,750.00 | 7,936.51 | 661,027 |
| 2024-08-07 | 8,200.00 | 8,890.00 | 8,200.00 | 8,550.00 | 7,755.10 | 662,206 |
| 2024-08-06 | 7,930.00 | 8,290.00 | 7,900.00 | 8,180.00 | 7,419.50 | 576,789 |
| 2024-08-05 | 8,200.00 | 8,470.00 | 7,580.00 | 7,850.00 | 7,120.18 | 838,824 |
| 2024-08-02 | 8,580.00 | 8,760.00 | 8,400.00 | 8,480.00 | 7,691.61 | 396,693 |
| 2024-08-01 | 8,670.00 | 9,200.00 | 8,540.00 | 8,760.00 | 7,945.58 | 853,287 |
| 2024-07-31 | 8,510.00 | 8,660.00 | 8,200.00 | 8,560.00 | 7,764.17 | 460,730 |
| 2024-07-30 | 8,730.00 | 8,800.00 | 8,510.00 | 8,510.00 | 7,718.82 | 277,343 |
| 2024-07-29 | 8,950.00 | 9,010.00 | 8,730.00 | 8,730.00 | 7,918.37 | 448,648 |
| 2024-07-26 | 9,100.00 | 9,110.00 | 8,650.00 | 8,960.00 | 8,126.99 | 663,715 |
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.