Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 197140.KQ stock page

DigiCAP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-074,780.005,110.004,780.005,000.004,970.47186,281
2023-02-064,650.004,840.004,510.004,805.004,776.62104,794
2023-02-034,600.004,700.004,550.004,700.004,672.2462,971
2023-02-024,700.004,700.004,590.004,640.004,612.6068,633
2023-02-014,550.004,740.004,505.004,720.004,692.13195,438
2023-01-314,425.004,590.004,310.004,530.004,503.2574,405
2023-01-304,420.004,480.004,370.004,415.004,388.9323,354
2023-01-274,380.004,450.004,370.004,420.004,393.9016,384
2023-01-264,520.004,525.004,365.004,415.004,388.9358,009
2023-01-254,300.004,555.004,300.004,520.004,493.31135,967
2023-01-204,295.004,320.004,250.004,295.004,269.6418,623
2023-01-194,170.004,245.004,070.004,235.004,209.9929,410
2023-01-184,170.004,275.004,040.004,170.004,145.3762,426
2023-01-174,160.004,240.004,140.004,170.004,145.3729,838
2023-01-164,225.004,225.004,110.004,155.004,130.4654,599
2023-01-134,250.004,350.004,180.004,225.004,200.0529,884
2023-01-124,350.004,360.004,250.004,250.004,224.9017,785
2023-01-114,335.004,400.004,330.004,350.004,324.3148,290
2023-01-104,295.004,385.004,280.004,355.004,329.2836,718
2023-01-094,175.004,340.004,175.004,340.004,314.3750,001
2023-01-064,040.004,220.004,000.004,175.004,150.3457,140
2023-01-054,155.004,160.003,935.004,000.003,976.3840,350
2023-01-043,995.004,185.003,995.004,135.004,110.5830,564
2023-01-033,880.004,120.003,700.004,120.004,095.67111,979
2023-01-023,915.004,065.003,820.003,885.003,862.0648,611
2022-12-294,265.004,265.003,950.003,980.003,956.50103,518
2022-12-284,440.004,440.004,150.004,270.004,244.7882,000
2022-12-274,415.004,500.004,335.004,440.004,383.9666,822
2022-12-264,370.004,460.004,300.004,445.004,388.8965,175
2022-12-234,510.004,675.004,435.004,445.004,388.89238,667
2022-12-224,265.004,560.004,265.004,555.004,497.51111,578
2022-12-214,265.004,355.004,200.004,355.004,300.0356,830
2022-12-204,530.004,530.004,170.004,265.004,211.17101,743
2022-12-194,520.004,590.004,450.004,555.004,497.5178,691
2022-12-164,410.004,580.004,345.004,550.004,492.57147,239
2022-12-154,285.004,525.004,270.004,455.004,398.77188,492
2022-12-144,440.004,490.004,240.004,270.004,216.10110,917
2022-12-134,410.004,710.004,355.004,430.004,374.08286,561
2022-12-124,270.004,425.004,060.004,350.004,295.09165,617
2022-12-094,295.004,455.004,020.004,250.004,196.35265,054
2022-12-084,000.004,300.003,885.004,300.004,245.72209,489
2022-12-074,155.004,350.003,905.004,140.004,087.74353,200
2022-12-064,950.005,200.004,200.004,450.004,393.831,934,343
2022-12-054,335.004,665.004,235.004,550.004,492.57453,121
2022-12-023,975.004,250.003,930.004,150.004,097.62117,190
2022-12-013,890.003,970.003,890.003,970.003,919.8931,173
2022-11-303,830.003,885.003,795.003,880.003,831.0323,856
2022-11-293,600.003,800.003,600.003,795.003,747.1025,980
2022-11-283,745.003,810.003,705.003,705.003,658.2315,260
2022-11-253,775.003,775.003,550.003,730.003,682.9216,714
2022-11-243,660.003,795.003,655.003,700.003,653.3013,302
2022-11-233,670.003,710.003,625.003,625.003,579.2413,918
2022-11-223,730.003,730.003,530.003,730.003,682.9231,027
2022-11-213,830.003,830.003,715.003,805.003,756.9715,144
2022-11-183,790.003,835.003,750.003,835.003,786.5914,644
2022-11-173,705.003,790.003,700.003,790.003,742.1618,088
2022-11-163,750.003,750.003,685.003,740.003,692.7925,713
2022-11-153,665.003,705.003,625.003,685.003,638.4919,758
2022-11-143,560.003,700.003,560.003,665.003,618.7426,965
2022-11-113,550.003,620.003,540.003,560.003,515.0618,458
← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2931.5000 KRW
2020-12-2930.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.