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
2022-08-114,130.004,175.004,100.004,140.004,087.7412,576
2022-08-104,115.004,165.004,085.004,130.004,077.8747,710
2022-08-094,165.004,210.004,125.004,165.004,112.4327,226
2022-08-084,200.004,265.004,115.004,210.004,156.8635,879
2022-08-054,205.004,275.004,105.004,200.004,146.9966,718
2022-08-044,045.004,160.003,990.004,145.004,092.6872,910
2022-08-033,950.004,070.003,925.003,985.003,934.7062,972
2022-08-023,890.004,000.003,890.003,970.003,919.8933,190
2022-08-013,915.003,915.003,880.003,890.003,840.9017,670
2022-07-293,915.003,945.003,880.003,920.003,870.5296,261
2022-07-283,920.003,980.003,900.003,905.003,855.7152,438
2022-07-273,930.003,980.003,900.003,915.003,865.5826,365
2022-07-263,905.003,980.003,885.003,915.003,865.5817,394
2022-07-253,900.004,000.003,875.003,905.003,855.7174,274
2022-07-224,100.004,100.003,895.003,940.003,890.2793,109
2022-07-214,010.004,125.004,000.004,050.003,998.8840,255
2022-07-203,930.004,150.003,860.003,970.003,919.8985,563
2022-07-193,940.003,940.003,850.003,920.003,870.5221,179
2022-07-183,945.003,950.003,895.003,925.003,875.4641,754
2022-07-153,990.003,990.003,825.003,945.003,895.20106,122
2022-07-144,015.004,130.003,955.003,990.003,939.6431,792
2022-07-134,090.004,090.003,960.004,020.003,969.2648,138
2022-07-123,940.004,090.003,905.004,015.003,964.3276,332
2022-07-114,045.004,120.003,855.003,955.003,905.0865,712
2022-07-084,000.004,165.004,000.004,045.003,993.9466,627
2022-07-073,905.004,050.003,820.004,045.003,993.94110,901
2022-07-064,020.004,025.003,815.003,870.003,821.15204,770
2022-07-054,010.004,090.003,975.004,030.003,979.1393,320
2022-07-044,140.004,335.003,900.004,010.003,959.38346,302
2022-07-014,145.004,210.004,000.004,085.004,033.44272,939
2022-06-304,385.004,525.004,130.004,145.004,092.68307,190
2022-06-294,460.004,505.004,320.004,415.004,359.27337,538
2022-06-284,820.004,895.004,360.004,495.004,438.26545,322
2022-06-274,730.004,920.004,600.004,800.004,739.41878,550
2022-06-244,510.004,875.004,405.004,780.004,719.671,335,813
2022-06-234,685.005,140.004,100.004,335.004,280.281,730,464
2022-06-223,925.005,040.003,925.004,820.004,759.162,496,047
2022-06-213,770.003,880.003,620.003,880.003,831.0335,083
2022-06-203,830.003,900.003,625.003,790.003,742.1660,200
2022-06-173,870.003,870.003,625.003,830.003,781.6656,547
2022-06-163,780.004,000.003,780.003,875.003,826.0930,536
2022-06-153,845.003,860.003,710.003,770.003,722.4164,967
2022-06-143,830.003,900.003,790.003,885.003,835.9653,077
2022-06-133,940.003,990.003,900.003,915.003,865.5842,126
2022-06-104,065.004,080.003,985.004,065.004,013.6952,391
2022-06-094,025.004,120.003,990.004,090.004,038.3744,554
2022-06-084,035.004,070.004,010.004,025.003,974.2038,199
2022-06-074,165.004,165.004,040.004,070.004,018.6347,301
2022-06-034,085.004,165.004,085.004,165.004,112.4328,483
2022-06-024,210.004,210.004,085.004,120.004,068.0073,418
2022-05-314,225.004,240.004,100.004,175.004,122.3048,884
2022-05-304,225.004,295.004,180.004,225.004,171.6752,240
2022-05-274,245.004,310.004,190.004,215.004,161.8036,690
2022-05-264,255.004,345.004,230.004,245.004,191.4220,895
2022-05-254,255.004,335.004,205.004,265.004,211.1755,547
2022-05-244,470.004,550.004,305.004,305.004,250.66275,198
2022-05-234,510.004,575.004,470.004,490.004,433.3312,507
2022-05-204,365.004,560.004,365.004,510.004,453.0733,641
2022-05-194,450.004,450.004,295.004,410.004,354.3473,743
2022-05-184,685.004,750.004,455.004,500.004,443.2063,174
← NewerPage 18 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.