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
2026-04-202,190.002,290.002,160.002,240.002,240.0041,761
2026-04-172,265.002,265.002,120.002,185.002,185.0038,707
2026-04-162,390.002,410.002,200.002,265.002,265.00245,374
2026-04-151,944.002,325.001,944.002,325.002,325.00249,918
2026-04-141,943.001,970.001,940.001,944.001,944.0010,477
2026-04-131,940.001,975.001,940.001,943.001,943.004,285
2026-04-101,895.001,940.001,875.001,940.001,940.0025,369
2026-04-091,905.001,925.001,881.001,895.001,895.001,993
2026-04-081,880.001,924.001,880.001,895.001,895.002,940
2026-04-071,924.001,987.001,850.001,888.001,888.005,898
2026-04-061,899.001,927.001,899.001,924.001,924.006,864
2026-04-031,857.002,025.001,857.001,899.001,899.0010,136
2026-04-021,955.001,960.001,850.001,857.001,857.0016,101
2026-04-011,897.001,955.001,884.001,955.001,955.0026,634
2026-03-311,937.001,945.001,888.001,888.001,888.0039,993
2026-03-301,984.001,984.001,885.001,942.001,942.0010,666
2026-03-272,010.002,010.001,970.002,000.002,000.003,610
2026-03-262,005.002,020.001,984.002,010.002,010.005,607
2026-03-251,996.002,030.001,989.001,999.001,999.003,854
2026-03-241,991.001,999.001,991.001,998.001,998.004,571
2026-03-232,020.002,020.001,982.001,999.001,999.004,903
2026-03-202,030.002,030.002,000.002,020.002,020.00564
2026-03-192,010.002,120.001,990.002,030.002,030.004,698
2026-03-182,010.002,040.001,993.002,010.002,010.006,015
2026-03-171,994.002,065.001,977.002,010.002,010.005,732
2026-03-162,170.002,170.001,973.001,984.001,984.002,330
2026-03-131,986.002,005.001,946.001,998.001,998.0012,286
2026-03-122,025.002,045.002,000.002,005.002,005.005,184
2026-03-111,997.002,010.001,977.002,000.002,000.008,060
2026-03-102,025.002,025.001,976.001,997.001,997.007,298
2026-03-092,075.002,085.001,930.002,025.002,025.0019,451
2026-03-062,080.002,090.001,992.002,075.002,075.0022,174
2026-03-052,075.002,100.001,928.002,095.002,095.0036,531
2026-03-042,170.002,175.001,994.002,075.002,075.0018,729
2026-03-032,170.002,200.002,150.002,170.002,170.009,280
2026-02-272,175.002,220.002,140.002,170.002,170.009,049
2026-02-262,175.002,175.002,140.002,170.002,170.009,285
2026-02-252,170.002,185.002,160.002,180.002,180.005,393
2026-02-242,140.002,175.002,140.002,160.002,160.007,348
2026-02-232,175.002,185.002,120.002,150.002,150.006,218
2026-02-202,185.002,185.002,120.002,175.002,175.0015,833
2026-02-192,190.002,190.002,130.002,185.002,185.0029,363
2026-02-132,210.002,225.002,150.002,195.002,195.009,247
2026-02-122,190.002,215.002,140.002,210.002,210.008,090
2026-02-112,175.002,190.002,160.002,190.002,190.008,829
2026-02-102,190.002,190.002,145.002,175.002,175.0024,597
2026-02-092,180.002,200.002,160.002,170.002,170.0016,227
2026-02-062,155.002,200.002,155.002,180.002,180.0013,875
2026-02-052,195.002,210.002,165.002,170.002,170.0018,039
2026-02-042,240.002,250.002,185.002,210.002,210.0010,285
2026-02-032,220.002,240.002,190.002,225.002,225.006,486
2026-02-022,185.002,275.002,120.002,220.002,220.0024,575
2026-01-302,195.002,220.002,180.002,210.002,210.0011,216
2026-01-292,240.002,240.002,150.002,205.002,205.0020,042
2026-01-282,190.002,250.002,180.002,240.002,240.0012,412
2026-01-272,190.002,245.002,180.002,230.002,230.0013,582
2026-01-262,220.002,265.002,185.002,190.002,190.0016,085
2026-01-232,160.002,220.002,150.002,210.002,210.008,344
2026-01-222,205.002,205.002,105.002,170.002,170.0013,055
2026-01-212,285.002,285.002,180.002,205.002,205.008,083
← NewerPage 3 of 5 · 244 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.