Skip to content

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

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	10,550.00	10,850.00	9,500.00	9,940.00	9,288.87	1,189,016
2021-11-12	10,550.00	11,000.00	10,350.00	10,700.00	9,999.09	368,517
2021-11-11	10,700.00	10,950.00	10,300.00	10,650.00	9,952.36	472,193
2021-11-10	10,500.00	11,050.00	10,300.00	10,650.00	9,952.36	464,581
2021-11-09	10,800.00	11,150.00	10,000.00	10,500.00	9,812.19	488,592
2021-11-08	10,950.00	11,500.00	10,450.00	10,750.00	10,045.81	454,197
2021-11-05	11,200.00	12,200.00	11,050.00	11,050.00	10,326.16	653,391
2021-11-04	9,690.00	11,750.00	9,690.00	11,350.00	10,606.51	1,822,059
2021-11-03	9,350.00	9,910.00	9,350.00	9,800.00	9,158.04	594,259
2021-11-02	11,400.00	11,400.00	9,290.00	9,490.00	8,868.35	2,458,735
2021-11-01	11,300.00	11,750.00	11,050.00	11,400.00	10,653.23	305,281
2021-10-29	11,000.00	11,700.00	10,550.00	11,400.00	10,653.23	719,095
2021-10-28	11,450.00	11,950.00	11,300.00	11,350.00	10,606.51	710,427
2021-10-27	9,840.00	12,200.00	9,800.00	11,400.00	10,653.23	3,409,509
2021-10-26	9,330.00	9,910.00	9,330.00	9,900.00	9,251.49	724,644
2021-10-25	9,430.00	9,750.00	9,290.00	9,440.00	8,821.62	552,825
2021-10-22	9,550.00	9,940.00	9,000.00	9,650.00	9,017.87	1,523,614
2021-10-21	9,350.00	10,000.00	9,050.00	9,900.00	9,251.49	3,622,327
2021-10-20	7,820.00	9,250.00	7,820.00	8,760.00	8,186.17	3,071,540

← NewerPage 21 of 21 · 1,219 trading days

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.