DigiCAP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,110.00 | 4,185.00 | 4,080.00 | 4,125.00 | 4,125.00 | 16,800 |
| 2024-04-24 | 4,125.00 | 4,200.00 | 4,105.00 | 4,160.00 | 4,160.00 | 13,410 |
| 2024-04-23 | 4,115.00 | 4,150.00 | 4,075.00 | 4,125.00 | 4,125.00 | 20,575 |
| 2024-04-22 | 4,235.00 | 4,285.00 | 4,100.00 | 4,105.00 | 4,105.00 | 42,046 |
| 2024-04-19 | 4,280.00 | 4,345.00 | 4,165.00 | 4,235.00 | 4,235.00 | 39,027 |
| 2024-04-18 | 4,205.00 | 4,380.00 | 4,205.00 | 4,350.00 | 4,350.00 | 12,370 |
| 2024-04-17 | 4,200.00 | 4,350.00 | 4,200.00 | 4,240.00 | 4,240.00 | 12,825 |
| 2024-04-16 | 4,260.00 | 4,395.00 | 4,170.00 | 4,245.00 | 4,245.00 | 45,227 |
| 2024-04-15 | 4,465.00 | 4,465.00 | 4,270.00 | 4,305.00 | 4,305.00 | 25,196 |
| 2024-04-12 | 4,370.00 | 4,480.00 | 4,290.00 | 4,480.00 | 4,480.00 | 11,699 |
| 2024-04-11 | 4,400.00 | 4,440.00 | 4,260.00 | 4,390.00 | 4,390.00 | 41,656 |
| 2024-04-09 | 4,420.00 | 4,500.00 | 4,345.00 | 4,460.00 | 4,460.00 | 36,683 |
| 2024-04-08 | 4,575.00 | 4,600.00 | 4,425.00 | 4,475.00 | 4,475.00 | 43,785 |
| 2024-04-05 | 4,700.00 | 4,785.00 | 4,575.00 | 4,575.00 | 4,575.00 | 75,291 |
| 2024-04-04 | 4,805.00 | 4,870.00 | 4,750.00 | 4,760.00 | 4,760.00 | 48,150 |
| 2024-04-03 | 4,720.00 | 4,910.00 | 4,685.00 | 4,830.00 | 4,830.00 | 73,594 |
| 2024-04-02 | 4,830.00 | 4,830.00 | 4,705.00 | 4,785.00 | 4,785.00 | 60,228 |
| 2024-04-01 | 4,910.00 | 4,910.00 | 4,760.00 | 4,830.00 | 4,830.00 | 143,184 |
| 2024-03-29 | 5,370.00 | 5,400.00 | 4,900.00 | 4,950.00 | 4,950.00 | 318,171 |
| 2024-03-28 | 5,320.00 | 5,500.00 | 5,210.00 | 5,420.00 | 5,420.00 | 224,798 |
| 2024-03-27 | 5,390.00 | 5,530.00 | 5,230.00 | 5,350.00 | 5,350.00 | 203,920 |
| 2024-03-26 | 5,200.00 | 5,450.00 | 5,050.00 | 5,390.00 | 5,390.00 | 224,326 |
| 2024-03-25 | 5,050.00 | 5,350.00 | 5,050.00 | 5,250.00 | 5,250.00 | 178,419 |
| 2024-03-22 | 5,040.00 | 5,230.00 | 4,890.00 | 5,050.00 | 5,050.00 | 120,029 |
| 2024-03-21 | 4,990.00 | 5,130.00 | 4,900.00 | 4,960.00 | 4,960.00 | 70,300 |
| 2024-03-20 | 5,100.00 | 5,240.00 | 4,960.00 | 4,960.00 | 4,960.00 | 90,721 |
| 2024-03-19 | 5,200.00 | 5,280.00 | 5,040.00 | 5,140.00 | 5,140.00 | 163,583 |
| 2024-03-18 | 4,860.00 | 5,300.00 | 4,835.00 | 5,190.00 | 5,190.00 | 423,363 |
| 2024-03-15 | 5,000.00 | 5,000.00 | 4,710.00 | 4,940.00 | 4,940.00 | 321,302 |
| 2024-03-14 | 5,120.00 | 5,210.00 | 4,925.00 | 5,080.00 | 5,080.00 | 460,711 |
| 2024-03-13 | 6,180.00 | 6,680.00 | 4,995.00 | 5,230.00 | 5,230.00 | 2,975,883 |
| 2024-03-12 | 6,490.00 | 6,490.00 | 6,090.00 | 6,490.00 | 6,490.00 | 2,302,457 |
| 2024-03-11 | 4,875.00 | 5,000.00 | 4,805.00 | 4,995.00 | 4,995.00 | 200,018 |
| 2024-03-08 | 4,755.00 | 4,785.00 | 4,695.00 | 4,755.00 | 4,755.00 | 47,395 |
| 2024-03-07 | 4,685.00 | 4,785.00 | 4,610.00 | 4,755.00 | 4,755.00 | 77,067 |
| 2024-03-06 | 4,590.00 | 4,750.00 | 4,585.00 | 4,625.00 | 4,625.00 | 130,005 |
| 2024-03-05 | 4,500.00 | 4,575.00 | 4,375.00 | 4,565.00 | 4,565.00 | 93,524 |
| 2024-03-04 | 4,440.00 | 4,500.00 | 4,300.00 | 4,415.00 | 4,415.00 | 60,548 |
| 2024-02-29 | 4,455.00 | 4,460.00 | 4,380.00 | 4,440.00 | 4,440.00 | 17,226 |
| 2024-02-28 | 4,360.00 | 4,475.00 | 4,350.00 | 4,455.00 | 4,455.00 | 55,716 |
| 2024-02-27 | 4,440.00 | 4,445.00 | 4,355.00 | 4,360.00 | 4,360.00 | 31,838 |
| 2024-02-26 | 4,520.00 | 4,520.00 | 4,390.00 | 4,450.00 | 4,450.00 | 60,294 |
| 2024-02-23 | 4,370.00 | 4,530.00 | 4,340.00 | 4,520.00 | 4,520.00 | 52,867 |
| 2024-02-22 | 4,270.00 | 4,395.00 | 4,220.00 | 4,370.00 | 4,370.00 | 61,263 |
| 2024-02-21 | 4,405.00 | 4,405.00 | 4,180.00 | 4,245.00 | 4,245.00 | 148,978 |
| 2024-02-20 | 4,325.00 | 4,405.00 | 4,320.00 | 4,370.00 | 4,370.00 | 28,482 |
| 2024-02-19 | 4,345.00 | 4,445.00 | 4,325.00 | 4,370.00 | 4,370.00 | 27,144 |
| 2024-02-16 | 4,370.00 | 4,385.00 | 4,195.00 | 4,340.00 | 4,340.00 | 35,910 |
| 2024-02-15 | 4,415.00 | 4,470.00 | 4,325.00 | 4,370.00 | 4,370.00 | 36,175 |
| 2024-02-14 | 4,350.00 | 4,435.00 | 4,135.00 | 4,360.00 | 4,360.00 | 28,054 |
| 2024-02-13 | 4,245.00 | 4,510.00 | 4,240.00 | 4,350.00 | 4,350.00 | 34,963 |
| 2024-02-08 | 4,240.00 | 4,310.00 | 4,050.00 | 4,240.00 | 4,240.00 | 42,947 |
| 2024-02-07 | 4,260.00 | 4,300.00 | 4,235.00 | 4,240.00 | 4,240.00 | 17,742 |
| 2024-02-06 | 4,310.00 | 4,330.00 | 4,250.00 | 4,320.00 | 4,320.00 | 27,454 |
| 2024-02-05 | 4,355.00 | 4,390.00 | 4,290.00 | 4,310.00 | 4,310.00 | 25,919 |
| 2024-02-02 | 4,305.00 | 4,430.00 | 4,305.00 | 4,350.00 | 4,350.00 | 13,839 |
| 2024-02-01 | 4,360.00 | 4,375.00 | 4,255.00 | 4,320.00 | 4,320.00 | 33,137 |
| 2024-01-31 | 4,505.00 | 4,670.00 | 4,365.00 | 4,400.00 | 4,400.00 | 25,655 |
| 2024-01-30 | 4,410.00 | 4,685.00 | 4,410.00 | 4,505.00 | 4,505.00 | 52,507 |
| 2024-01-29 | 4,515.00 | 4,515.00 | 4,355.00 | 4,460.00 | 4,460.00 | 53,564 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 31.5000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.