DigiCAP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,385.00 | 4,485.00 | 4,295.00 | 4,445.00 | 4,445.00 | 38,995 |
| 2024-01-25 | 4,390.00 | 4,480.00 | 4,300.00 | 4,300.00 | 4,300.00 | 42,363 |
| 2024-01-24 | 4,530.00 | 4,570.00 | 4,340.00 | 4,430.00 | 4,430.00 | 46,086 |
| 2024-01-23 | 4,285.00 | 4,550.00 | 4,230.00 | 4,480.00 | 4,480.00 | 97,142 |
| 2024-01-22 | 4,525.00 | 4,530.00 | 4,250.00 | 4,310.00 | 4,310.00 | 131,720 |
| 2024-01-19 | 4,455.00 | 4,600.00 | 4,455.00 | 4,515.00 | 4,515.00 | 62,696 |
| 2024-01-18 | 4,500.00 | 4,600.00 | 4,400.00 | 4,455.00 | 4,455.00 | 52,981 |
| 2024-01-17 | 4,710.00 | 4,800.00 | 4,500.00 | 4,505.00 | 4,505.00 | 85,281 |
| 2024-01-16 | 4,815.00 | 4,895.00 | 4,705.00 | 4,710.00 | 4,710.00 | 86,321 |
| 2024-01-15 | 4,830.00 | 5,200.00 | 4,785.00 | 4,815.00 | 4,815.00 | 319,228 |
| 2024-01-12 | 4,985.00 | 5,010.00 | 4,815.00 | 4,830.00 | 4,830.00 | 158,272 |
| 2024-01-11 | 4,985.00 | 5,040.00 | 4,945.00 | 4,985.00 | 4,985.00 | 46,044 |
| 2024-01-10 | 5,040.00 | 5,100.00 | 4,910.00 | 4,945.00 | 4,945.00 | 97,521 |
| 2024-01-09 | 5,000.00 | 5,060.00 | 4,900.00 | 5,040.00 | 5,040.00 | 77,375 |
| 2024-01-08 | 5,010.00 | 5,070.00 | 4,960.00 | 4,985.00 | 4,985.00 | 86,906 |
| 2024-01-05 | 5,050.00 | 5,110.00 | 4,970.00 | 5,000.00 | 5,000.00 | 54,457 |
| 2024-01-04 | 5,030.00 | 5,120.00 | 4,960.00 | 5,010.00 | 5,010.00 | 72,291 |
| 2024-01-03 | 4,975.00 | 5,090.00 | 4,920.00 | 5,090.00 | 5,090.00 | 86,902 |
| 2024-01-02 | 4,925.00 | 5,040.00 | 4,900.00 | 4,970.00 | 4,970.00 | 81,925 |
| 2023-12-28 | 4,925.00 | 5,050.00 | 4,860.00 | 4,965.00 | 4,965.00 | 180,090 |
| 2023-12-27 | 4,890.00 | 5,040.00 | 4,765.00 | 4,935.00 | 4,935.00 | 351,640 |
| 2023-12-26 | 5,190.00 | 5,630.00 | 5,080.00 | 5,080.00 | 5,050.00 | 332,098 |
| 2023-12-22 | 5,140.00 | 5,340.00 | 4,800.00 | 5,200.00 | 5,169.29 | 436,950 |
| 2023-12-21 | 5,580.00 | 6,270.00 | 5,120.00 | 5,210.00 | 5,179.23 | 1,807,340 |
| 2023-12-20 | 5,450.00 | 5,680.00 | 5,390.00 | 5,620.00 | 5,586.81 | 220,711 |
| 2023-12-19 | 5,440.00 | 5,520.00 | 5,280.00 | 5,450.00 | 5,417.82 | 113,373 |
| 2023-12-18 | 5,350.00 | 5,530.00 | 5,290.00 | 5,450.00 | 5,417.82 | 147,977 |
| 2023-12-15 | 5,280.00 | 5,390.00 | 5,080.00 | 5,200.00 | 5,169.29 | 321,918 |
| 2023-12-14 | 5,850.00 | 5,920.00 | 5,260.00 | 5,270.00 | 5,238.88 | 377,746 |
| 2023-12-13 | 5,680.00 | 5,880.00 | 5,550.00 | 5,730.00 | 5,696.16 | 170,485 |
| 2023-12-12 | 5,850.00 | 5,850.00 | 5,480.00 | 5,620.00 | 5,586.81 | 225,715 |
| 2023-12-11 | 5,800.00 | 6,280.00 | 5,690.00 | 5,850.00 | 5,815.45 | 569,883 |
| 2023-12-08 | 5,700.00 | 5,850.00 | 5,560.00 | 5,660.00 | 5,626.57 | 126,342 |
| 2023-12-07 | 5,560.00 | 5,960.00 | 5,560.00 | 5,650.00 | 5,616.63 | 278,311 |
| 2023-12-06 | 5,500.00 | 5,700.00 | 5,380.00 | 5,640.00 | 5,606.69 | 97,690 |
| 2023-12-05 | 5,880.00 | 5,880.00 | 5,530.00 | 5,530.00 | 5,497.34 | 154,495 |
| 2023-12-04 | 5,670.00 | 6,160.00 | 5,540.00 | 5,840.00 | 5,805.51 | 534,994 |
| 2023-12-01 | 5,510.00 | 5,850.00 | 5,220.00 | 5,550.00 | 5,517.22 | 332,211 |
| 2023-11-30 | 5,100.00 | 5,550.00 | 5,060.00 | 5,400.00 | 5,368.11 | 209,595 |
| 2023-11-29 | 5,020.00 | 5,250.00 | 5,020.00 | 5,100.00 | 5,069.88 | 86,337 |
| 2023-11-28 | 5,200.00 | 5,290.00 | 5,090.00 | 5,090.00 | 5,059.94 | 85,672 |
| 2023-11-27 | 5,470.00 | 5,470.00 | 5,140.00 | 5,200.00 | 5,169.29 | 173,699 |
| 2023-11-24 | 5,480.00 | 5,550.00 | 5,330.00 | 5,430.00 | 5,397.93 | 111,142 |
| 2023-11-23 | 5,710.00 | 5,760.00 | 5,310.00 | 5,470.00 | 5,437.70 | 228,000 |
| 2023-11-22 | 5,520.00 | 5,880.00 | 5,520.00 | 5,730.00 | 5,696.16 | 345,621 |
| 2023-11-21 | 5,850.00 | 5,950.00 | 5,600.00 | 5,610.00 | 5,576.87 | 302,857 |
| 2023-11-20 | 6,090.00 | 6,300.00 | 5,670.00 | 5,790.00 | 5,755.81 | 1,100,574 |
| 2023-11-17 | 5,900.00 | 5,960.00 | 5,440.00 | 5,840.00 | 5,805.51 | 685,898 |
| 2023-11-16 | 5,150.00 | 6,080.00 | 5,000.00 | 6,030.00 | 5,994.39 | 879,094 |
| 2023-11-15 | 4,885.00 | 5,130.00 | 4,835.00 | 5,100.00 | 5,069.88 | 91,404 |
| 2023-11-14 | 4,755.00 | 5,000.00 | 4,755.00 | 4,880.00 | 4,851.18 | 36,268 |
| 2023-11-13 | 5,000.00 | 5,020.00 | 4,800.00 | 4,800.00 | 4,771.65 | 43,204 |
| 2023-11-10 | 4,800.00 | 4,930.00 | 4,670.00 | 4,930.00 | 4,900.89 | 21,953 |
| 2023-11-09 | 5,020.00 | 5,020.00 | 4,615.00 | 4,800.00 | 4,771.65 | 28,963 |
| 2023-11-08 | 4,990.00 | 5,050.00 | 4,855.00 | 4,880.00 | 4,851.18 | 45,847 |
| 2023-11-07 | 4,760.00 | 5,170.00 | 4,600.00 | 4,990.00 | 4,960.53 | 138,607 |
| 2023-11-06 | 5,080.00 | 5,080.00 | 4,755.00 | 4,800.00 | 4,771.65 | 45,993 |
| 2023-11-03 | 4,940.00 | 4,950.00 | 4,800.00 | 4,890.00 | 4,861.12 | 43,139 |
| 2023-11-02 | 4,940.00 | 5,000.00 | 4,885.00 | 4,905.00 | 4,876.03 | 40,045 |
| 2023-11-01 | 4,995.00 | 5,010.00 | 4,800.00 | 4,905.00 | 4,876.03 | 35,717 |
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.