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
2022-11-103,505.003,515.003,455.003,515.003,470.636,189
2022-11-093,495.003,510.003,450.003,490.003,445.959,825
2022-11-083,415.003,495.003,395.003,495.003,450.887,735
2022-11-073,515.003,520.003,330.003,390.003,347.2113,006
2022-11-043,400.003,490.003,365.003,480.003,436.079,122
2022-11-033,425.003,465.003,320.003,435.003,391.646,491
2022-11-023,460.003,530.003,400.003,460.003,416.3337,310
2022-11-013,440.003,470.003,385.003,460.003,416.3326,234
2022-10-313,220.003,495.003,220.003,440.003,396.5841,192
2022-10-283,260.003,350.003,190.003,210.003,169.4840,344
2022-10-273,245.003,300.003,210.003,230.003,189.2319,034
2022-10-263,305.003,310.003,190.003,245.003,204.0427,129
2022-10-253,340.003,405.003,295.003,340.003,297.8436,986
2022-10-243,380.003,460.003,340.003,340.003,297.8429,678
2022-10-213,400.003,405.003,330.003,405.003,362.0210,153
2022-10-203,350.003,500.003,300.003,435.003,391.6436,175
2022-10-193,345.003,450.003,290.003,350.003,307.7244,051
2022-10-183,400.003,495.003,190.003,345.003,302.7888,634
2022-10-173,430.003,430.003,160.003,325.003,283.0311,014
2022-10-143,500.003,500.003,365.003,400.003,357.086,698
2022-10-133,295.003,560.003,110.003,560.003,515.0614,304
2022-10-123,285.003,320.003,240.003,315.003,273.1612,275
2022-10-113,490.003,490.003,220.003,285.003,243.5420,996
2022-10-073,560.003,590.003,405.003,490.003,445.9513,874
2022-10-063,555.003,600.003,555.003,600.003,554.564,202
2022-10-053,560.003,595.003,530.003,555.003,510.1314,874
2022-10-043,390.003,530.003,390.003,530.003,485.4412,627
2022-09-303,400.003,505.003,400.003,410.003,366.9619,882
2022-09-293,445.003,570.003,445.003,505.003,460.7611,260
2022-09-283,500.003,515.003,355.003,445.003,401.5218,322
2022-09-273,460.003,540.003,410.003,515.003,470.6339,969
2022-09-263,575.003,595.003,460.003,575.003,529.8817,689
2022-09-233,630.003,630.003,590.003,615.003,569.377,289
2022-09-223,530.003,630.003,525.003,630.003,584.1811,888
2022-09-213,620.003,700.003,600.003,620.003,574.313,437
2022-09-203,600.003,655.003,580.003,620.003,574.3123,785
2022-09-193,645.003,670.003,595.003,635.003,589.1222,367
2022-09-163,625.003,740.003,625.003,645.003,598.9934,654
2022-09-153,660.003,785.003,605.003,625.003,579.2417,137
2022-09-143,690.003,690.003,590.003,660.003,613.8011,607
2022-09-133,730.003,780.003,690.003,710.003,663.179,386
2022-09-083,740.003,790.003,655.003,690.003,643.4227,133
2022-09-073,790.003,795.003,635.003,740.003,692.7923,327
2022-09-063,790.003,840.003,780.003,790.003,742.166,103
2022-09-053,785.003,830.003,700.003,790.003,742.169,658
2022-09-023,790.003,850.003,765.003,785.003,737.2221,057
2022-09-013,950.003,950.003,655.003,785.003,737.22118,787
2022-08-313,950.003,960.003,840.003,910.003,860.6521,318
2022-08-303,840.003,965.003,840.003,945.003,895.2027,689
2022-08-293,875.003,940.003,810.003,900.003,850.7755,057
2022-08-264,095.004,095.003,985.004,020.003,969.2613,692
2022-08-254,080.004,080.003,960.003,985.003,934.7031,178
2022-08-243,955.004,080.003,945.004,040.003,989.0118,120
2022-08-233,940.004,005.003,900.003,955.003,905.0827,184
2022-08-223,990.003,995.003,920.003,985.003,934.7020,612
2022-08-194,020.004,040.003,970.004,035.003,984.0725,371
2022-08-184,095.004,095.003,960.004,000.003,949.5140,381
2022-08-174,235.004,235.004,050.004,050.003,998.8824,247
2022-08-164,115.004,125.004,020.004,070.004,018.6350,244
2022-08-124,180.004,180.004,080.004,095.004,043.3131,453
← NewerPage 17 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.