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
2026-10-192,645.002,760.002,515.002,755.002,755.00356,481
2026-10-162,750.002,755.002,565.002,675.002,675.00610,752
2026-10-152,750.002,875.002,610.002,700.002,700.00910,422
2026-10-142,975.003,300.002,865.002,880.002,880.00363,932
2026-10-132,865.003,055.002,865.002,980.002,980.00415,423
2026-10-123,175.003,175.002,855.003,010.003,010.00489,915
2026-10-082,900.003,540.002,875.003,175.003,175.009,167,959
2026-10-072,750.003,130.002,730.002,930.002,930.001,701,738
2026-10-062,530.003,100.002,520.002,890.002,890.004,170,418
2026-10-022,450.002,490.002,330.002,470.002,470.00507,484
2026-10-012,500.002,505.002,400.002,455.002,455.00485,909
2026-09-302,550.002,665.002,300.002,550.002,550.00867,002
2026-09-292,875.002,965.002,410.002,550.002,550.003,574,311
2026-09-282,580.002,580.002,580.002,580.002,580.00210,061
2026-09-231,975.001,997.001,923.001,987.001,987.00330,261
2026-09-222,000.002,050.001,981.001,982.001,982.00198,099
2026-09-211,997.002,065.001,901.002,010.002,010.00510,303
2026-09-182,055.002,065.001,918.001,918.001,918.00269,094
2026-09-172,025.002,085.002,010.002,050.002,050.00122,471
2026-09-162,000.002,045.001,953.002,035.002,035.00111,941
2026-09-151,990.002,025.001,955.001,996.001,996.00245,482
2026-09-141,987.002,000.001,948.001,949.001,949.00118,658
2026-09-111,960.002,025.001,945.001,987.001,987.00129,085
2026-09-102,035.002,035.001,960.001,960.001,960.00347,867
2026-09-092,000.002,030.001,995.001,999.001,999.00109,377
2026-09-082,080.002,080.002,000.002,010.002,010.00121,769
2026-09-072,140.002,165.002,005.002,080.002,080.00281,360
2026-09-042,095.002,170.002,095.002,150.002,150.00102,282
2026-09-032,125.002,170.002,085.002,095.002,095.00187,097
2026-09-022,030.002,110.002,030.002,075.002,075.00126,377
2026-09-012,290.002,295.002,070.002,105.002,105.00385,243
2026-08-312,100.002,125.002,060.002,120.002,120.00105,810
2026-08-282,160.002,160.002,070.002,120.002,120.00124,360
2026-08-272,105.002,180.002,050.002,155.002,155.00140,229
2026-08-262,010.002,210.001,986.002,090.002,090.00275,709
2026-08-252,020.002,035.001,957.002,000.002,000.00211,151
2026-08-242,115.002,125.001,995.002,000.002,000.00175,239
2026-08-212,235.002,235.002,075.002,105.002,105.00371,998
2026-08-202,350.002,395.002,190.002,255.002,255.00333,547
2026-08-192,300.002,360.002,270.002,310.002,310.00251,434
2026-08-182,425.002,540.002,350.002,375.002,375.00316,500
2026-08-142,385.002,480.002,320.002,410.002,410.00214,802
2026-08-132,400.002,445.002,335.002,380.002,380.00224,741
2026-08-122,340.002,445.002,280.002,400.002,400.00323,858
2026-08-112,200.002,380.002,200.002,355.002,355.00435,409
2026-08-102,080.002,310.002,080.002,280.002,280.00543,516
2026-08-072,030.002,145.001,990.002,035.002,035.00402,562
2026-08-061,970.002,065.001,888.002,025.002,025.00406,301
2026-08-051,902.002,025.001,852.001,967.001,967.00345,390
2026-08-041,730.001,912.001,730.001,903.001,903.00524,612
2026-08-031,631.001,775.001,631.001,730.001,730.00357,485
2026-07-311,530.001,680.001,530.001,657.001,657.00505,154
2026-07-301,520.001,604.001,485.001,520.001,520.00378,402
2026-07-291,592.001,629.001,437.001,520.001,520.00568,320
2026-07-281,700.001,700.001,588.001,591.001,591.00365,305
2026-07-271,705.001,746.001,684.001,700.001,700.00322,840
2026-07-241,990.002,150.001,730.001,731.001,731.001,839,691
2026-07-231,673.001,750.001,665.001,736.001,736.00259,253
2026-07-221,662.001,715.001,633.001,673.001,673.00406,704
2026-07-211,830.002,010.001,655.001,686.001,686.00572,369
Page 1 of 5 · 244 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.