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
2022-05-174,375.004,790.004,350.004,690.004,630.80208,965
2022-05-164,465.004,500.004,325.004,375.004,319.78241,785
2022-05-134,300.004,500.004,285.004,465.004,408.6460,948
2022-05-124,405.004,535.004,280.004,300.004,245.7244,482
2022-05-114,410.004,450.004,340.004,450.004,393.8319,965
2022-05-104,410.004,490.004,130.004,450.004,393.8377,458
2022-05-094,555.004,570.004,430.004,490.004,433.3347,759
2022-05-064,535.004,605.004,455.004,595.004,537.0063,662
2022-05-044,600.004,730.004,600.004,650.004,591.3144,650
2022-05-034,430.004,680.004,430.004,600.004,541.9439,684
2022-05-024,475.004,495.004,385.004,430.004,374.0838,841
2022-04-294,335.004,475.004,055.004,475.004,418.5166,012
2022-04-284,350.004,395.004,290.004,335.004,280.2831,532
2022-04-274,410.004,410.004,320.004,350.004,295.0941,580
2022-04-264,425.004,485.004,420.004,455.004,398.7730,068
2022-04-254,470.004,490.004,415.004,455.004,398.7770,790
2022-04-224,700.004,700.004,570.004,600.004,541.9442,609
2022-04-214,715.004,765.004,655.004,700.004,640.6755,936
2022-04-204,700.004,790.004,665.004,715.004,655.4936,835
2022-04-194,575.004,680.004,575.004,680.004,620.9339,091
2022-04-184,630.004,635.004,585.004,605.004,546.8725,096
2022-04-154,610.004,670.004,570.004,630.004,571.5615,726
2022-04-144,645.004,665.004,600.004,610.004,551.8126,247
2022-04-134,580.004,675.004,560.004,600.004,541.9445,016
2022-04-124,500.004,635.004,400.004,625.004,566.6273,185
2022-04-114,555.004,600.004,515.004,545.004,487.6326,936
2022-04-084,555.004,635.004,455.004,605.004,546.8770,896
2022-04-074,770.004,810.004,500.004,600.004,541.94129,181
2022-04-064,755.004,830.004,645.004,830.004,769.0352,787
2022-04-054,760.004,845.004,725.004,755.004,694.9875,411
2022-04-044,670.004,800.004,665.004,755.004,694.9860,812
2022-04-014,630.004,745.004,590.004,670.004,611.0544,258
2022-03-314,495.004,770.004,495.004,700.004,640.6763,352
2022-03-304,610.004,610.004,360.004,495.004,438.26172,990
2022-03-294,520.004,595.004,500.004,565.004,507.3830,250
2022-03-284,495.004,525.004,425.004,475.004,418.5140,272
2022-03-254,575.004,595.004,425.004,515.004,458.0178,553
2022-03-244,795.004,795.004,455.004,575.004,517.2583,155
2022-03-234,685.004,865.004,540.004,700.004,640.6775,078
2022-03-224,720.004,805.004,555.004,700.004,640.67135,635
2022-03-214,570.005,000.004,565.004,875.004,813.47307,680
2022-03-184,315.004,955.004,315.004,555.004,497.51707,143
2022-03-174,170.004,380.004,150.004,295.004,240.7982,051
2022-03-164,010.004,165.004,005.004,140.004,087.7461,964
2022-03-153,980.004,070.003,865.003,970.003,919.8978,175
2022-03-143,960.004,040.003,930.003,960.003,910.0247,669
2022-03-113,925.004,350.003,905.003,905.003,855.71174,278
2022-03-103,915.003,970.003,855.003,900.003,850.7787,640
2022-03-083,830.003,955.003,830.003,930.003,880.3933,331
2022-03-074,135.004,135.003,925.003,945.003,895.2030,691
2022-03-044,135.004,170.004,095.004,155.004,102.5528,561
2022-03-034,175.004,180.004,075.004,135.004,082.8137,258
2022-03-024,060.004,200.004,060.004,145.004,092.6873,420
2022-02-283,880.004,180.003,880.004,105.004,053.1988,533
2022-02-253,790.003,915.003,790.003,880.003,831.0389,921
2022-02-243,905.003,915.003,715.003,790.003,742.1679,722
2022-02-234,020.004,030.003,880.003,970.003,919.8946,504
2022-02-224,205.004,220.004,000.004,020.003,969.2634,200
2022-02-214,295.004,320.004,155.004,250.004,196.3562,998
2022-02-184,320.004,330.004,180.004,295.004,240.7926,003
← NewerPage 19 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.