Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 197140.KQ stock page

DigiCAP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,125.002,125.002,080.002,105.002,105.0013,782
2026-07-162,125.002,125.002,080.002,125.002,125.0018,494
2026-07-152,145.002,170.002,115.002,125.002,125.0018,949
2026-07-142,050.002,140.002,050.002,140.002,140.0076,986
2026-07-132,150.002,170.002,090.002,135.002,135.0015,414
2026-07-102,055.002,150.002,055.002,145.002,145.0024,085
2026-07-092,095.002,130.002,065.002,110.002,110.0026,178
2026-07-082,150.002,150.002,055.002,115.002,115.0021,236
2026-07-072,155.002,160.002,060.002,150.002,150.0022,545
2026-07-062,150.002,165.002,115.002,155.002,155.0030,609
2026-07-032,200.002,200.002,090.002,150.002,150.0032,179
2026-07-022,160.002,165.002,070.002,135.002,135.0049,839
2026-07-012,105.002,175.002,095.002,160.002,160.0037,761
2026-06-302,105.002,110.002,055.002,100.002,100.0023,881
2026-06-292,020.002,140.002,020.002,105.002,105.0021,704
2026-06-262,150.002,150.002,000.002,020.002,020.0021,001
2026-06-252,105.002,180.002,015.002,060.002,060.0024,997
2026-06-242,090.002,100.002,015.002,100.002,100.0016,471
2026-06-232,190.002,190.001,974.002,090.002,090.0040,400
2026-06-222,160.002,160.002,070.002,145.002,145.0023,098
2026-06-192,165.002,190.002,100.002,160.002,160.0025,693
2026-06-182,165.002,235.001,993.002,165.002,165.0036,026
2026-06-172,080.002,245.002,060.002,185.002,185.0073,538
2026-06-161,919.002,120.001,862.002,090.002,090.0083,846
2026-06-151,868.001,990.001,809.001,947.001,947.00119,275
2026-06-121,892.001,892.001,797.001,823.001,823.0040,017
2026-06-111,760.001,900.001,642.001,892.001,892.00339,288
2026-06-101,634.001,634.001,553.001,600.001,600.0012,336
2026-06-091,732.001,732.001,579.001,644.001,644.0020,152
2026-06-081,689.001,690.001,555.001,689.001,689.0020,309
2026-06-051,649.001,690.001,600.001,690.001,690.002,252
2026-06-041,653.001,660.001,607.001,649.001,649.003,839
2026-06-021,714.001,714.001,577.001,667.001,667.0049,262
2026-06-011,774.001,774.001,717.001,728.001,728.0010,182
2026-05-291,805.001,805.001,700.001,775.001,775.0030,359
2026-05-281,802.001,905.001,781.001,805.001,805.006,578
2026-05-271,886.001,897.001,801.001,802.001,802.0031,278
2026-05-261,910.001,993.001,890.001,900.001,900.0019,208
2026-05-221,910.001,910.001,871.001,900.001,900.006,615
2026-05-211,994.001,994.001,851.001,869.001,869.0035,567
2026-05-201,806.002,080.001,806.001,995.001,995.00104,614
2026-05-191,835.001,847.001,793.001,806.001,806.0016,727
2026-05-181,906.001,906.001,725.001,850.001,850.0023,466
2026-05-151,902.001,907.001,883.001,906.001,906.0010,916
2026-05-141,892.001,915.001,880.001,882.001,882.003,541
2026-05-131,893.001,950.001,889.001,892.001,892.007,995
2026-05-121,958.001,959.001,883.001,910.001,910.006,546
2026-05-111,957.001,989.001,930.001,960.001,960.0013,036
2026-05-081,952.001,989.001,927.001,989.001,989.005,421
2026-05-071,995.002,095.001,950.001,952.001,952.0019,446
2026-05-062,025.002,025.001,983.001,993.001,993.0013,190
2026-05-042,035.002,045.002,000.002,040.002,040.005,349
2026-04-302,105.002,105.002,005.002,035.002,035.007,030
2026-04-292,065.002,165.002,005.002,030.002,030.0013,112
2026-04-282,090.002,095.002,045.002,070.002,070.0011,331
2026-04-272,150.002,150.002,085.002,090.002,090.0020,577
2026-04-242,105.002,160.002,045.002,160.002,160.0011,623
2026-04-232,080.002,135.002,050.002,105.002,105.0022,024
2026-04-222,155.002,155.002,070.002,075.002,075.0021,610
2026-04-212,220.002,240.002,125.002,175.002,175.0025,013
← NewerPage 2 of 21 · 1,220 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.