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%
← 197140.KQ stock page

DigiCAP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,545.003,565.003,525.003,550.003,550.005,751
2024-07-233,505.003,595.003,505.003,545.003,545.006,330
2024-07-223,565.003,625.003,520.003,540.003,540.006,683
2024-07-193,520.003,585.003,520.003,580.003,580.0011,261
2024-07-183,595.003,620.003,565.003,565.003,565.009,765
2024-07-173,630.003,685.003,595.003,595.003,595.0020,300
2024-07-163,690.003,690.003,620.003,645.003,645.0012,340
2024-07-153,650.003,720.003,650.003,670.003,670.006,824
2024-07-123,665.003,690.003,630.003,645.003,645.0013,638
2024-07-113,795.003,795.003,665.003,670.003,670.008,433
2024-07-103,620.003,795.003,585.003,795.003,795.0025,041
2024-07-093,635.003,645.003,590.003,620.003,620.008,208
2024-07-083,655.003,680.003,590.003,605.003,605.0010,373
2024-07-053,580.003,690.003,580.003,645.003,645.0022,684
2024-07-043,715.003,785.003,525.003,580.003,580.0025,799
2024-07-033,805.003,835.003,715.003,715.003,715.0014,709
2024-07-023,890.003,925.003,830.003,835.003,835.004,858
2024-07-013,780.003,925.003,775.003,925.003,925.0017,502
2024-06-283,705.003,860.003,705.003,775.003,775.0020,513
2024-06-273,800.003,830.003,705.003,705.003,705.0015,916
2024-06-263,810.003,845.003,775.003,830.003,830.006,549
2024-06-253,845.003,900.003,770.003,845.003,845.009,974
2024-06-243,990.004,000.003,845.003,845.003,845.0011,940
2024-06-213,995.004,025.003,930.003,990.003,990.0020,305
2024-06-204,050.004,095.003,995.004,025.004,025.0021,083
2024-06-194,065.004,120.004,030.004,050.004,050.0016,393
2024-06-184,095.004,140.004,040.004,070.004,070.0019,107
2024-06-174,135.004,135.004,070.004,095.004,095.0025,361
2024-06-144,130.004,160.004,100.004,145.004,145.0015,085
2024-06-134,110.004,245.004,110.004,130.004,130.0042,460
2024-06-124,115.004,380.004,085.004,090.004,090.0054,196
2024-06-114,110.004,200.004,110.004,115.004,115.0017,882
2024-06-104,130.004,190.004,050.004,110.004,110.0021,385
2024-06-074,165.004,180.004,120.004,150.004,150.0029,011
2024-06-054,145.004,250.004,105.004,170.004,170.0022,631
2024-06-044,205.004,205.004,110.004,175.004,175.0016,091
2024-06-034,220.004,280.004,115.004,190.004,190.0043,652
2024-05-314,110.004,370.004,110.004,195.004,195.0013,504
2024-05-304,115.004,190.004,095.004,110.004,110.008,144
2024-05-294,200.004,340.004,120.004,120.004,120.0030,067
2024-05-284,280.004,320.004,180.004,180.004,180.0025,292
2024-05-274,300.004,340.004,255.004,255.004,255.0016,073
2024-05-244,265.004,370.004,225.004,300.004,300.0027,544
2024-05-234,320.004,360.004,295.004,300.004,300.0018,676
2024-05-224,285.004,365.004,280.004,325.004,325.0027,151
2024-05-214,485.004,500.004,310.004,325.004,325.0032,712
2024-05-204,490.004,540.004,430.004,495.004,495.0026,264
2024-05-174,385.004,485.004,295.004,485.004,485.0053,256
2024-05-164,430.004,450.004,340.004,350.004,350.0030,820
2024-05-144,320.004,475.004,320.004,405.004,405.0014,700
2024-05-134,260.004,440.004,260.004,385.004,385.0015,460
2024-05-104,230.004,360.004,230.004,350.004,350.0020,370
2024-05-094,275.004,315.004,230.004,260.004,260.0011,719
2024-05-084,385.004,385.004,255.004,275.004,275.0023,757
2024-05-074,365.004,445.004,340.004,365.004,365.0014,801
2024-05-034,290.004,445.004,270.004,365.004,365.0028,568
2024-05-024,055.004,330.004,010.004,320.004,320.0064,839
2024-04-304,050.004,090.003,980.004,040.004,040.0030,058
2024-04-294,040.004,095.004,040.004,090.004,090.0011,307
2024-04-264,105.004,130.004,010.004,040.004,040.0049,809
← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2931.5000 KRW
2020-12-2930.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.