DigiCAP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,755.00 | 4,940.00 | 4,725.00 | 4,890.00 | 4,861.12 | 33,686 |
| 2023-05-02 | 5,000.00 | 5,030.00 | 4,750.00 | 4,760.00 | 4,731.89 | 128,245 |
| 2023-04-28 | 4,945.00 | 5,090.00 | 4,845.00 | 5,000.00 | 4,970.47 | 59,340 |
| 2023-04-27 | 4,970.00 | 5,010.00 | 4,890.00 | 4,945.00 | 4,915.80 | 54,184 |
| 2023-04-26 | 4,975.00 | 5,170.00 | 4,925.00 | 4,970.00 | 4,940.65 | 80,519 |
| 2023-04-25 | 5,100.00 | 5,190.00 | 4,985.00 | 5,090.00 | 5,059.94 | 57,451 |
| 2023-04-24 | 5,190.00 | 5,190.00 | 4,935.00 | 5,170.00 | 5,139.47 | 62,546 |
| 2023-04-21 | 4,960.00 | 5,220.00 | 4,935.00 | 5,190.00 | 5,159.35 | 65,745 |
| 2023-04-20 | 5,280.00 | 5,430.00 | 5,000.00 | 5,000.00 | 4,970.47 | 148,946 |
| 2023-04-19 | 5,270.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,248.82 | 72,650 |
| 2023-04-18 | 5,550.00 | 5,550.00 | 5,220.00 | 5,240.00 | 5,209.06 | 110,529 |
| 2023-04-17 | 5,600.00 | 5,700.00 | 5,400.00 | 5,550.00 | 5,517.22 | 121,580 |
| 2023-04-14 | 5,910.00 | 5,910.00 | 5,320.00 | 5,640.00 | 5,606.69 | 505,067 |
| 2023-04-13 | 5,180.00 | 5,900.00 | 5,090.00 | 5,900.00 | 5,865.16 | 531,832 |
| 2023-04-12 | 5,210.00 | 5,280.00 | 5,080.00 | 5,200.00 | 5,169.29 | 48,757 |
| 2023-04-11 | 4,750.00 | 5,250.00 | 4,705.00 | 5,210.00 | 5,179.23 | 159,876 |
| 2023-04-10 | 4,985.00 | 5,000.00 | 4,650.00 | 4,780.00 | 4,751.77 | 155,191 |
| 2023-04-07 | 5,250.00 | 5,290.00 | 4,990.00 | 4,990.00 | 4,960.53 | 120,675 |
| 2023-04-06 | 5,300.00 | 5,300.00 | 5,070.00 | 5,250.00 | 5,219.00 | 105,389 |
| 2023-04-05 | 5,130.00 | 5,340.00 | 5,050.00 | 5,330.00 | 5,298.52 | 239,940 |
| 2023-04-04 | 5,090.00 | 5,250.00 | 5,070.00 | 5,130.00 | 5,099.70 | 96,887 |
| 2023-04-03 | 4,990.00 | 5,180.00 | 4,900.00 | 5,140.00 | 5,109.65 | 108,328 |
| 2023-03-31 | 4,980.00 | 5,080.00 | 4,930.00 | 4,990.00 | 4,960.53 | 80,979 |
| 2023-03-30 | 5,290.00 | 5,300.00 | 4,930.00 | 4,930.00 | 4,900.89 | 174,744 |
| 2023-03-29 | 5,340.00 | 5,410.00 | 5,100.00 | 5,350.00 | 5,318.41 | 68,379 |
| 2023-03-28 | 5,330.00 | 5,470.00 | 5,230.00 | 5,230.00 | 5,199.11 | 114,148 |
| 2023-03-27 | 5,120.00 | 5,380.00 | 5,070.00 | 5,330.00 | 5,298.52 | 65,408 |
| 2023-03-24 | 5,250.00 | 5,250.00 | 4,900.00 | 5,120.00 | 5,089.76 | 50,136 |
| 2023-03-23 | 5,150.00 | 5,300.00 | 5,060.00 | 5,250.00 | 5,219.00 | 54,782 |
| 2023-03-22 | 5,290.00 | 5,340.00 | 5,130.00 | 5,260.00 | 5,228.94 | 66,890 |
| 2023-03-21 | 5,540.00 | 5,560.00 | 5,140.00 | 5,290.00 | 5,258.76 | 192,055 |
| 2023-03-20 | 5,640.00 | 5,730.00 | 5,420.00 | 5,540.00 | 5,507.28 | 109,888 |
| 2023-03-17 | 5,670.00 | 5,770.00 | 5,540.00 | 5,670.00 | 5,636.52 | 91,935 |
| 2023-03-16 | 5,910.00 | 6,000.00 | 5,610.00 | 5,610.00 | 5,576.87 | 186,870 |
| 2023-03-15 | 5,670.00 | 6,050.00 | 5,640.00 | 5,910.00 | 5,875.10 | 304,104 |
| 2023-03-14 | 5,800.00 | 5,800.00 | 5,490.00 | 5,670.00 | 5,636.52 | 140,148 |
| 2023-03-13 | 5,530.00 | 5,800.00 | 5,230.00 | 5,800.00 | 5,765.75 | 229,055 |
| 2023-03-10 | 5,470.00 | 6,010.00 | 5,460.00 | 5,680.00 | 5,646.46 | 554,122 |
| 2023-03-09 | 5,300.00 | 5,600.00 | 5,280.00 | 5,560.00 | 5,527.17 | 252,090 |
| 2023-03-08 | 5,150.00 | 5,430.00 | 5,070.00 | 5,400.00 | 5,368.11 | 129,911 |
| 2023-03-07 | 5,450.00 | 5,510.00 | 5,190.00 | 5,270.00 | 5,238.88 | 146,236 |
| 2023-03-06 | 5,480.00 | 5,650.00 | 5,430.00 | 5,510.00 | 5,477.46 | 254,813 |
| 2023-03-03 | 5,520.00 | 5,660.00 | 5,420.00 | 5,500.00 | 5,467.52 | 257,254 |
| 2023-03-02 | 5,030.00 | 5,530.00 | 4,980.00 | 5,490.00 | 5,457.58 | 445,811 |
| 2023-02-28 | 4,700.00 | 4,980.00 | 4,670.00 | 4,980.00 | 4,950.59 | 72,222 |
| 2023-02-27 | 4,715.00 | 4,730.00 | 4,530.00 | 4,700.00 | 4,672.24 | 88,034 |
| 2023-02-24 | 4,695.00 | 4,795.00 | 4,600.00 | 4,795.00 | 4,766.68 | 39,474 |
| 2023-02-23 | 4,680.00 | 4,705.00 | 4,610.00 | 4,695.00 | 4,667.27 | 26,614 |
| 2023-02-22 | 4,850.00 | 4,850.00 | 4,600.00 | 4,705.00 | 4,677.21 | 114,641 |
| 2023-02-21 | 4,705.00 | 4,950.00 | 4,650.00 | 4,950.00 | 4,920.77 | 101,369 |
| 2023-02-20 | 4,850.00 | 4,875.00 | 4,610.00 | 4,740.00 | 4,712.01 | 170,023 |
| 2023-02-17 | 5,180.00 | 5,180.00 | 4,870.00 | 4,880.00 | 4,851.18 | 86,598 |
| 2023-02-16 | 4,990.00 | 5,240.00 | 4,900.00 | 5,180.00 | 5,149.41 | 121,323 |
| 2023-02-15 | 5,100.00 | 5,160.00 | 4,795.00 | 5,010.00 | 4,980.41 | 205,319 |
| 2023-02-14 | 5,050.00 | 5,200.00 | 5,030.00 | 5,100.00 | 5,069.88 | 60,218 |
| 2023-02-13 | 5,560.00 | 5,560.00 | 5,080.00 | 5,080.00 | 5,050.00 | 142,639 |
| 2023-02-10 | 5,250.00 | 5,600.00 | 5,190.00 | 5,580.00 | 5,547.05 | 159,023 |
| 2023-02-09 | 5,340.00 | 5,380.00 | 5,090.00 | 5,220.00 | 5,189.17 | 139,321 |
| 2023-02-08 | 4,960.00 | 5,430.00 | 4,910.00 | 5,410.00 | 5,378.05 | 346,375 |
| 2023-02-07 | 4,780.00 | 5,110.00 | 4,780.00 | 5,000.00 | 4,970.47 | 186,281 |
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.