DigiCAP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,070.00 | 5,140.00 | 4,875.00 | 5,140.00 | 5,109.65 | 64,002 |
| 2023-07-28 | 4,910.00 | 5,170.00 | 4,910.00 | 4,935.00 | 4,905.86 | 127,200 |
| 2023-07-27 | 4,810.00 | 5,100.00 | 4,735.00 | 4,990.00 | 4,960.53 | 82,654 |
| 2023-07-26 | 4,970.00 | 5,180.00 | 4,560.00 | 4,810.00 | 4,781.59 | 154,614 |
| 2023-07-25 | 4,820.00 | 5,120.00 | 4,730.00 | 5,050.00 | 5,020.18 | 187,626 |
| 2023-07-24 | 4,790.00 | 4,915.00 | 4,610.00 | 4,810.00 | 4,781.59 | 86,896 |
| 2023-07-21 | 4,585.00 | 4,925.00 | 4,525.00 | 4,830.00 | 4,801.48 | 210,933 |
| 2023-07-20 | 4,150.00 | 4,565.00 | 4,120.00 | 4,545.00 | 4,518.16 | 153,304 |
| 2023-07-19 | 4,195.00 | 4,295.00 | 4,120.00 | 4,200.00 | 4,175.20 | 38,717 |
| 2023-07-18 | 4,300.00 | 4,305.00 | 4,170.00 | 4,195.00 | 4,170.23 | 24,110 |
| 2023-07-17 | 4,200.00 | 4,260.00 | 4,020.00 | 4,210.00 | 4,185.14 | 57,763 |
| 2023-07-14 | 4,255.00 | 4,255.00 | 4,105.00 | 4,175.00 | 4,150.34 | 19,348 |
| 2023-07-13 | 4,245.00 | 4,280.00 | 4,000.00 | 4,150.00 | 4,125.49 | 89,991 |
| 2023-07-12 | 4,330.00 | 4,360.00 | 4,145.00 | 4,145.00 | 4,120.52 | 71,205 |
| 2023-07-11 | 4,485.00 | 4,490.00 | 4,210.00 | 4,290.00 | 4,264.67 | 57,089 |
| 2023-07-10 | 4,470.00 | 4,515.00 | 4,385.00 | 4,470.00 | 4,443.60 | 16,328 |
| 2023-07-07 | 4,300.00 | 4,530.00 | 4,210.00 | 4,470.00 | 4,443.60 | 37,682 |
| 2023-07-06 | 4,435.00 | 4,440.00 | 4,085.00 | 4,380.00 | 4,354.13 | 208,898 |
| 2023-07-05 | 4,555.00 | 4,645.00 | 4,390.00 | 4,395.00 | 4,369.05 | 54,749 |
| 2023-07-04 | 4,595.00 | 4,645.00 | 4,540.00 | 4,555.00 | 4,528.10 | 14,127 |
| 2023-07-03 | 4,600.00 | 4,645.00 | 4,490.00 | 4,560.00 | 4,533.07 | 36,059 |
| 2023-06-30 | 4,550.00 | 4,625.00 | 4,530.00 | 4,600.00 | 4,572.83 | 21,393 |
| 2023-06-29 | 4,660.00 | 4,700.00 | 4,575.00 | 4,610.00 | 4,582.78 | 25,490 |
| 2023-06-28 | 4,640.00 | 4,710.00 | 4,550.00 | 4,675.00 | 4,647.39 | 33,841 |
| 2023-06-27 | 4,705.00 | 4,730.00 | 4,570.00 | 4,615.00 | 4,587.75 | 54,106 |
| 2023-06-26 | 4,630.00 | 4,725.00 | 4,520.00 | 4,705.00 | 4,677.21 | 28,259 |
| 2023-06-23 | 4,625.00 | 4,645.00 | 4,580.00 | 4,630.00 | 4,602.66 | 11,619 |
| 2023-06-22 | 4,610.00 | 4,685.00 | 4,560.00 | 4,625.00 | 4,597.69 | 29,238 |
| 2023-06-21 | 4,745.00 | 4,805.00 | 4,665.00 | 4,745.00 | 4,716.98 | 17,779 |
| 2023-06-20 | 4,760.00 | 4,800.00 | 4,660.00 | 4,750.00 | 4,721.95 | 51,310 |
| 2023-06-19 | 4,940.00 | 4,940.00 | 4,510.00 | 4,770.00 | 4,741.83 | 144,030 |
| 2023-06-16 | 4,965.00 | 4,965.00 | 4,710.00 | 4,810.00 | 4,781.59 | 84,830 |
| 2023-06-15 | 4,895.00 | 4,955.00 | 4,805.00 | 4,875.00 | 4,846.21 | 62,587 |
| 2023-06-14 | 5,150.00 | 5,200.00 | 4,805.00 | 4,895.00 | 4,866.09 | 231,232 |
| 2023-06-13 | 5,030.00 | 5,240.00 | 5,020.00 | 5,200.00 | 5,169.29 | 45,106 |
| 2023-06-12 | 5,020.00 | 5,130.00 | 4,965.00 | 5,070.00 | 5,040.06 | 122,613 |
| 2023-06-09 | 5,050.00 | 5,120.00 | 4,970.00 | 5,070.00 | 5,040.06 | 62,578 |
| 2023-06-08 | 5,080.00 | 5,140.00 | 4,980.00 | 5,030.00 | 5,000.30 | 86,195 |
| 2023-06-07 | 5,130.00 | 5,240.00 | 5,050.00 | 5,090.00 | 5,059.94 | 29,962 |
| 2023-06-05 | 5,150.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,109.65 | 27,898 |
| 2023-06-02 | 5,060.00 | 5,220.00 | 5,020.00 | 5,200.00 | 5,169.29 | 47,651 |
| 2023-06-01 | 5,070.00 | 5,070.00 | 4,985.00 | 5,070.00 | 5,040.06 | 40,871 |
| 2023-05-31 | 5,170.00 | 5,280.00 | 5,020.00 | 5,070.00 | 5,040.06 | 137,274 |
| 2023-05-30 | 5,290.00 | 5,370.00 | 5,050.00 | 5,170.00 | 5,139.47 | 89,816 |
| 2023-05-26 | 5,270.00 | 5,360.00 | 5,190.00 | 5,300.00 | 5,268.70 | 61,013 |
| 2023-05-25 | 5,360.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,268.70 | 56,278 |
| 2023-05-24 | 5,340.00 | 5,370.00 | 5,260.00 | 5,360.00 | 5,328.35 | 30,223 |
| 2023-05-23 | 5,460.00 | 5,530.00 | 5,270.00 | 5,310.00 | 5,278.64 | 121,793 |
| 2023-05-22 | 5,590.00 | 5,650.00 | 5,390.00 | 5,450.00 | 5,417.82 | 108,082 |
| 2023-05-19 | 5,550.00 | 5,740.00 | 5,390.00 | 5,640.00 | 5,606.69 | 187,326 |
| 2023-05-18 | 5,230.00 | 5,600.00 | 5,220.00 | 5,600.00 | 5,566.93 | 153,480 |
| 2023-05-17 | 5,160.00 | 5,250.00 | 5,040.00 | 5,250.00 | 5,219.00 | 62,048 |
| 2023-05-16 | 5,270.00 | 5,510.00 | 5,070.00 | 5,100.00 | 5,069.88 | 101,833 |
| 2023-05-15 | 5,350.00 | 5,350.00 | 5,170.00 | 5,290.00 | 5,258.76 | 76,749 |
| 2023-05-12 | 5,330.00 | 5,700.00 | 5,330.00 | 5,370.00 | 5,338.29 | 243,943 |
| 2023-05-11 | 4,985.00 | 5,560.00 | 4,980.00 | 5,380.00 | 5,348.23 | 435,628 |
| 2023-05-10 | 4,940.00 | 5,060.00 | 4,940.00 | 4,980.00 | 4,950.59 | 39,566 |
| 2023-05-09 | 5,000.00 | 5,080.00 | 4,940.00 | 4,985.00 | 4,955.56 | 25,221 |
| 2023-05-08 | 4,855.00 | 5,080.00 | 4,855.00 | 5,050.00 | 5,020.18 | 54,466 |
| 2023-05-04 | 4,855.00 | 5,090.00 | 4,840.00 | 4,975.00 | 4,945.62 | 65,379 |
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.