DigiCAP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2021-10-19 | 7,770.00 | 7,990.00 | 7,620.00 | 7,780.00 | 7,270.36 | 613,801 |
| 2021-10-18 | 7,080.00 | 7,850.00 | 7,070.00 | 7,690.00 | 7,186.26 | 1,314,535 |
| 2021-10-15 | 6,540.00 | 7,170.00 | 6,510.00 | 7,070.00 | 6,606.87 | 574,017 |
| 2021-10-14 | 6,010.00 | 7,140.00 | 6,010.00 | 6,540.00 | 6,111.59 | 980,193 |
← NewerPage 21 of 21 · 1,225 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.