DigiCAP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,090.00 | 5,090.00 | 4,750.00 | 4,845.00 | 4,816.39 | 41,860 |
| 2023-10-30 | 4,920.00 | 5,110.00 | 4,870.00 | 4,955.00 | 4,925.74 | 26,913 |
| 2023-10-27 | 5,010.00 | 5,170.00 | 4,880.00 | 4,920.00 | 4,890.94 | 26,485 |
| 2023-10-26 | 4,995.00 | 5,090.00 | 4,820.00 | 5,000.00 | 4,970.47 | 93,932 |
| 2023-10-25 | 5,300.00 | 5,300.00 | 5,110.00 | 5,170.00 | 5,139.47 | 25,199 |
| 2023-10-24 | 4,985.00 | 5,320.00 | 4,985.00 | 5,230.00 | 5,199.11 | 77,176 |
| 2023-10-23 | 5,400.00 | 5,600.00 | 4,980.00 | 4,980.00 | 4,950.59 | 153,052 |
| 2023-10-20 | 5,160.00 | 5,400.00 | 4,985.00 | 5,350.00 | 5,318.41 | 105,941 |
| 2023-10-19 | 5,300.00 | 5,330.00 | 5,120.00 | 5,230.00 | 5,199.11 | 72,408 |
| 2023-10-18 | 5,570.00 | 5,570.00 | 5,320.00 | 5,370.00 | 5,338.29 | 88,942 |
| 2023-10-17 | 5,580.00 | 5,630.00 | 5,460.00 | 5,570.00 | 5,537.11 | 98,130 |
| 2023-10-16 | 5,380.00 | 5,550.00 | 5,200.00 | 5,500.00 | 5,467.52 | 152,810 |
| 2023-10-13 | 5,700.00 | 5,700.00 | 5,280.00 | 5,450.00 | 5,417.82 | 120,909 |
| 2023-10-12 | 5,230.00 | 5,640.00 | 5,120.00 | 5,630.00 | 5,596.75 | 185,941 |
| 2023-10-11 | 4,810.00 | 5,200.00 | 4,810.00 | 5,200.00 | 5,169.29 | 162,283 |
| 2023-10-10 | 4,900.00 | 5,030.00 | 4,675.00 | 4,800.00 | 4,771.65 | 145,092 |
| 2023-10-06 | 4,770.00 | 5,130.00 | 4,670.00 | 4,925.00 | 4,895.92 | 60,294 |
| 2023-10-05 | 4,700.00 | 4,825.00 | 4,600.00 | 4,655.00 | 4,627.51 | 53,022 |
| 2023-10-04 | 5,000.00 | 5,000.00 | 4,610.00 | 4,640.00 | 4,612.60 | 176,821 |
| 2023-09-27 | 4,795.00 | 5,100.00 | 4,695.00 | 5,010.00 | 4,980.41 | 130,382 |
| 2023-09-26 | 5,180.00 | 5,440.00 | 4,955.00 | 5,010.00 | 4,980.41 | 181,888 |
| 2023-09-25 | 5,250.00 | 5,580.00 | 5,160.00 | 5,250.00 | 5,219.00 | 182,815 |
| 2023-09-22 | 5,550.00 | 5,850.00 | 5,130.00 | 5,320.00 | 5,288.58 | 366,017 |
| 2023-09-21 | 5,780.00 | 5,890.00 | 5,370.00 | 5,400.00 | 5,368.11 | 253,328 |
| 2023-09-20 | 5,760.00 | 5,910.00 | 5,640.00 | 5,880.00 | 5,845.28 | 118,906 |
| 2023-09-19 | 6,340.00 | 6,360.00 | 5,710.00 | 5,850.00 | 5,815.45 | 334,443 |
| 2023-09-18 | 6,470.00 | 6,540.00 | 6,150.00 | 6,420.00 | 6,382.09 | 347,302 |
| 2023-09-15 | 5,920.00 | 6,740.00 | 5,900.00 | 6,570.00 | 6,531.20 | 1,123,480 |
| 2023-09-14 | 5,590.00 | 5,920.00 | 5,530.00 | 5,920.00 | 5,885.04 | 195,018 |
| 2023-09-13 | 5,720.00 | 5,920.00 | 5,450.00 | 5,590.00 | 5,556.99 | 375,523 |
| 2023-09-12 | 5,970.00 | 6,080.00 | 5,630.00 | 5,730.00 | 5,696.16 | 340,210 |
| 2023-09-11 | 6,190.00 | 6,250.00 | 5,700.00 | 5,880.00 | 5,845.28 | 448,402 |
| 2023-09-08 | 5,760.00 | 6,200.00 | 5,600.00 | 6,190.00 | 6,153.44 | 592,352 |
| 2023-09-07 | 6,020.00 | 6,150.00 | 5,520.00 | 5,710.00 | 5,676.28 | 375,798 |
| 2023-09-06 | 6,040.00 | 6,220.00 | 5,750.00 | 6,140.00 | 6,103.74 | 741,397 |
| 2023-09-05 | 5,010.00 | 6,380.00 | 4,950.00 | 6,000.00 | 5,964.57 | 1,945,191 |
| 2023-09-04 | 5,000.00 | 5,140.00 | 4,895.00 | 4,995.00 | 4,965.50 | 61,711 |
| 2023-09-01 | 5,040.00 | 5,150.00 | 4,885.00 | 5,000.00 | 4,970.47 | 68,282 |
| 2023-08-31 | 5,170.00 | 5,170.00 | 4,900.00 | 5,040.00 | 5,010.24 | 118,722 |
| 2023-08-30 | 4,950.00 | 5,320.00 | 4,810.00 | 5,170.00 | 5,139.47 | 297,841 |
| 2023-08-29 | 4,800.00 | 4,880.00 | 4,775.00 | 4,855.00 | 4,826.33 | 99,907 |
| 2023-08-28 | 4,570.00 | 5,010.00 | 4,540.00 | 4,800.00 | 4,771.65 | 388,753 |
| 2023-08-25 | 4,555.00 | 4,725.00 | 4,485.00 | 4,565.00 | 4,538.04 | 325,183 |
| 2023-08-24 | 5,690.00 | 5,690.00 | 4,390.00 | 4,575.00 | 4,547.98 | 1,610,922 |
| 2023-08-23 | 5,630.00 | 5,910.00 | 5,590.00 | 5,710.00 | 5,676.28 | 308,163 |
| 2023-08-22 | 5,530.00 | 5,800.00 | 5,490.00 | 5,680.00 | 5,646.46 | 114,281 |
| 2023-08-21 | 5,500.00 | 5,890.00 | 5,420.00 | 5,530.00 | 5,497.34 | 177,540 |
| 2023-08-18 | 5,460.00 | 5,560.00 | 5,330.00 | 5,500.00 | 5,467.52 | 96,784 |
| 2023-08-17 | 5,430.00 | 5,550.00 | 5,220.00 | 5,480.00 | 5,447.64 | 92,108 |
| 2023-08-16 | 5,510.00 | 5,510.00 | 5,270.00 | 5,490.00 | 5,457.58 | 140,584 |
| 2023-08-14 | 5,590.00 | 5,590.00 | 5,420.00 | 5,510.00 | 5,477.46 | 89,221 |
| 2023-08-11 | 5,850.00 | 5,910.00 | 5,320.00 | 5,590.00 | 5,556.99 | 95,385 |
| 2023-08-10 | 5,730.00 | 6,020.00 | 5,680.00 | 5,850.00 | 5,815.45 | 171,691 |
| 2023-08-09 | 5,190.00 | 5,900.00 | 5,110.00 | 5,840.00 | 5,805.51 | 452,874 |
| 2023-08-08 | 5,080.00 | 5,280.00 | 5,010.00 | 5,190.00 | 5,159.35 | 131,846 |
| 2023-08-07 | 4,940.00 | 5,200.00 | 4,860.00 | 5,180.00 | 5,149.41 | 113,816 |
| 2023-08-04 | 5,000.00 | 5,480.00 | 4,780.00 | 4,935.00 | 4,905.86 | 404,476 |
| 2023-08-03 | 4,890.00 | 4,890.00 | 4,700.00 | 4,830.00 | 4,801.48 | 49,243 |
| 2023-08-02 | 4,890.00 | 4,985.00 | 4,830.00 | 4,890.00 | 4,861.12 | 64,331 |
| 2023-08-01 | 5,140.00 | 5,220.00 | 4,845.00 | 4,960.00 | 4,930.71 | 87,177 |
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.