DigiCAP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 4,320.00 | 4,440.00 | 4,235.00 | 4,300.00 | 4,245.72 | 60,265 |
| 2022-02-16 | 4,310.00 | 4,360.00 | 4,265.00 | 4,280.00 | 4,225.98 | 34,181 |
| 2022-02-15 | 4,150.00 | 4,280.00 | 4,080.00 | 4,270.00 | 4,216.10 | 83,090 |
| 2022-02-14 | 4,125.00 | 4,235.00 | 4,125.00 | 4,215.00 | 4,161.80 | 51,416 |
| 2022-02-11 | 4,335.00 | 4,385.00 | 4,260.00 | 4,320.00 | 4,265.47 | 40,153 |
| 2022-02-10 | 4,455.00 | 4,465.00 | 4,300.00 | 4,400.00 | 4,344.46 | 53,203 |
| 2022-02-09 | 4,490.00 | 4,515.00 | 4,360.00 | 4,445.00 | 4,388.89 | 34,521 |
| 2022-02-08 | 4,380.00 | 4,580.00 | 4,330.00 | 4,490.00 | 4,433.33 | 54,638 |
| 2022-02-07 | 4,390.00 | 4,450.00 | 4,285.00 | 4,325.00 | 4,270.41 | 63,601 |
| 2022-02-04 | 4,320.00 | 4,400.00 | 4,285.00 | 4,305.00 | 4,250.66 | 69,522 |
| 2022-02-03 | 4,170.00 | 4,380.00 | 4,110.00 | 4,310.00 | 4,255.60 | 80,249 |
| 2022-01-28 | 3,885.00 | 4,130.00 | 3,780.00 | 4,090.00 | 4,038.37 | 96,520 |
| 2022-01-27 | 4,170.00 | 4,170.00 | 3,770.00 | 3,955.00 | 3,905.08 | 128,917 |
| 2022-01-26 | 4,260.00 | 4,440.00 | 4,160.00 | 4,175.00 | 4,122.30 | 215,566 |
| 2022-01-25 | 4,500.00 | 4,590.00 | 4,255.00 | 4,360.00 | 4,304.97 | 83,739 |
| 2022-01-24 | 4,740.00 | 4,740.00 | 4,525.00 | 4,545.00 | 4,487.63 | 120,334 |
| 2022-01-21 | 4,655.00 | 4,835.00 | 4,655.00 | 4,745.00 | 4,685.11 | 70,887 |
| 2022-01-20 | 4,615.00 | 4,685.00 | 4,560.00 | 4,655.00 | 4,596.24 | 40,171 |
| 2022-01-19 | 4,550.00 | 4,640.00 | 4,500.00 | 4,615.00 | 4,556.75 | 126,072 |
| 2022-01-18 | 4,555.00 | 4,625.00 | 4,550.00 | 4,570.00 | 4,512.32 | 95,793 |
| 2022-01-17 | 4,705.00 | 4,790.00 | 4,505.00 | 4,645.00 | 4,586.37 | 245,741 |
| 2022-01-13 | 4,770.00 | 4,810.00 | 4,670.00 | 4,705.00 | 4,645.61 | 159,388 |
| 2022-01-12 | 5,040.00 | 5,040.00 | 4,675.00 | 4,700.00 | 4,640.67 | 317,887 |
| 2022-01-11 | 4,900.00 | 4,965.00 | 4,750.00 | 4,940.00 | 4,877.65 | 326,623 |
| 2022-01-10 | 4,540.00 | 4,900.00 | 4,530.00 | 4,870.00 | 4,808.53 | 408,399 |
| 2022-01-07 | 4,280.00 | 4,530.00 | 4,280.00 | 4,475.00 | 4,418.51 | 120,629 |
| 2022-01-06 | 4,490.00 | 4,495.00 | 4,260.00 | 4,300.00 | 4,245.72 | 105,643 |
| 2022-01-05 | 4,690.00 | 4,690.00 | 4,505.00 | 4,525.00 | 4,467.88 | 97,744 |
| 2022-01-04 | 4,620.00 | 4,685.00 | 4,545.00 | 4,640.00 | 4,581.43 | 77,241 |
| 2022-01-03 | 4,505.00 | 4,630.00 | 4,490.00 | 4,620.00 | 4,561.68 | 103,660 |
| 2021-12-30 | 4,790.00 | 4,800.00 | 4,495.00 | 4,505.00 | 4,448.14 | 219,129 |
| 2021-12-29 | 4,850.00 | 4,940.00 | 4,750.00 | 4,790.00 | 4,729.54 | 112,686 |
| 2021-12-28 | 5,000.00 | 5,050.00 | 4,890.00 | 5,050.00 | 4,719.20 | 105,639 |
| 2021-12-27 | 5,090.00 | 5,090.00 | 4,885.00 | 4,930.00 | 4,607.06 | 182,152 |
| 2021-12-24 | 5,100.00 | 5,140.00 | 5,040.00 | 5,100.00 | 4,765.92 | 99,253 |
| 2021-12-23 | 5,140.00 | 5,160.00 | 4,995.00 | 5,090.00 | 4,756.58 | 108,037 |
| 2021-12-22 | 5,070.00 | 5,130.00 | 5,010.00 | 5,090.00 | 4,756.58 | 163,153 |
| 2021-12-21 | 4,965.00 | 5,140.00 | 4,940.00 | 5,050.00 | 4,719.20 | 246,650 |
| 2021-12-20 | 5,020.00 | 5,130.00 | 4,965.00 | 5,000.00 | 4,672.47 | 151,102 |
| 2021-12-17 | 5,080.00 | 5,140.00 | 4,870.00 | 5,040.00 | 4,709.85 | 263,877 |
| 2021-12-16 | 5,050.00 | 5,140.00 | 5,010.00 | 5,080.00 | 4,747.23 | 221,506 |
| 2021-12-15 | 4,995.00 | 5,180.00 | 4,900.00 | 5,030.00 | 4,700.51 | 299,715 |
| 2021-12-14 | 5,070.00 | 5,140.00 | 4,915.00 | 4,975.00 | 4,649.11 | 228,824 |
| 2021-12-13 | 5,160.00 | 5,190.00 | 4,990.00 | 5,030.00 | 4,700.51 | 196,328 |
| 2021-12-10 | 5,000.00 | 5,230.00 | 4,970.00 | 5,150.00 | 4,812.64 | 370,695 |
| 2021-12-09 | 5,050.00 | 5,050.00 | 4,920.00 | 5,000.00 | 4,672.47 | 258,399 |
| 2021-12-08 | 4,915.00 | 5,050.00 | 4,870.00 | 4,915.00 | 4,593.04 | 250,540 |
| 2021-12-07 | 5,170.00 | 5,280.00 | 4,865.00 | 4,900.00 | 4,579.02 | 514,275 |
| 2021-12-06 | 4,930.00 | 5,330.00 | 4,930.00 | 5,130.00 | 4,793.95 | 654,634 |
| 2021-12-03 | 4,810.00 | 5,250.00 | 4,725.00 | 5,000.00 | 4,672.47 | 1,099,503 |
| 2021-12-02 | 4,720.00 | 4,945.00 | 4,720.00 | 4,815.00 | 4,499.59 | 1,122,223 |
| 2021-12-01 | 5,900.00 | 6,080.00 | 4,775.00 | 4,785.00 | 4,471.55 | 4,485,639 |
| 2021-11-25 | 6,800.00 | 7,120.00 | 6,800.00 | 6,800.00 | 6,354.56 | 3,249,132 |
| 2021-11-24 | 10,100.00 | 10,300.00 | 9,440.00 | 9,710.00 | 9,073.94 | 564,593 |
| 2021-11-23 | 10,200.00 | 10,350.00 | 9,950.00 | 10,100.00 | 9,438.39 | 246,943 |
| 2021-11-22 | 10,500.00 | 11,050.00 | 9,990.00 | 10,150.00 | 9,485.12 | 457,749 |
| 2021-11-19 | 10,000.00 | 10,800.00 | 9,860.00 | 10,100.00 | 9,438.39 | 318,368 |
| 2021-11-18 | 10,400.00 | 10,450.00 | 9,790.00 | 10,000.00 | 9,344.94 | 294,424 |
| 2021-11-17 | 9,700.00 | 10,800.00 | 9,460.00 | 10,450.00 | 9,765.46 | 626,559 |
| 2021-11-16 | 10,050.00 | 10,050.00 | 9,570.00 | 9,800.00 | 9,158.04 | 242,313 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 31.5000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.