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
2026-01-202,260.002,330.002,160.002,270.002,270.0042,987
2026-01-192,400.002,405.002,260.002,260.002,260.0012,987
2026-01-162,390.002,500.002,390.002,405.002,405.0017,381
2026-01-152,415.002,415.002,355.002,390.002,390.008,580
2026-01-142,420.002,420.002,360.002,420.002,420.002,836
2026-01-132,385.002,440.002,385.002,420.002,420.0012,034
2026-01-122,405.002,440.002,355.002,405.002,405.009,115
2026-01-092,445.002,445.002,390.002,405.002,405.0011,841
2026-01-082,445.002,485.002,415.002,450.002,450.0011,113
2026-01-072,465.002,495.002,385.002,445.002,445.0013,618
2026-01-062,450.002,500.002,450.002,470.002,470.0010,193
2026-01-052,455.002,460.002,390.002,450.002,450.0016,157
2026-01-022,445.002,465.002,395.002,455.002,455.0016,497
2025-12-302,425.002,465.002,400.002,445.002,445.0020,577
2025-12-292,420.002,490.002,375.002,450.002,450.0023,456
2025-12-262,410.002,450.002,350.002,440.002,440.0034,228
2025-12-242,390.002,450.002,330.002,430.002,430.0075,921
2025-12-232,220.002,425.002,220.002,420.002,420.00142,265
2025-12-222,235.002,245.002,205.002,245.002,245.0029,617
2025-12-192,140.002,240.002,090.002,235.002,235.0073,710
2025-12-182,110.002,145.002,090.002,145.002,145.0013,992
2025-12-172,065.002,140.002,050.002,125.002,125.0010,360
2025-12-162,090.002,095.002,005.002,075.002,075.0012,211
2025-12-152,155.002,155.002,110.002,115.002,115.004,833
2025-12-122,160.002,280.002,125.002,155.002,155.0039,388
2025-12-112,145.002,285.002,085.002,180.002,180.0058,579
2025-12-102,150.002,170.002,125.002,145.002,145.009,214
2025-12-092,120.002,200.002,120.002,170.002,170.0011,687
2025-12-082,095.002,170.002,055.002,120.002,120.0013,745
2025-12-052,080.002,115.002,035.002,110.002,110.004,763
2025-12-042,140.002,150.002,070.002,105.002,105.0022,368
2025-12-032,055.002,140.002,025.002,100.002,100.0013,824
2025-12-022,040.002,065.002,015.002,055.002,055.004,818
2025-12-012,110.002,135.002,040.002,040.002,040.0022,760
2025-11-282,010.002,105.002,010.002,100.002,100.0040,445
2025-11-271,952.002,050.001,952.002,000.002,000.0019,124
2025-11-261,907.002,010.001,890.001,968.001,968.0014,842
2025-11-251,955.001,956.001,863.001,907.001,907.0016,856
2025-11-241,991.001,992.001,880.001,926.001,926.0028,636
2025-11-211,995.002,010.001,970.002,000.002,000.005,584
2025-11-201,983.002,030.001,960.001,995.001,995.007,341
2025-11-191,958.001,988.001,949.001,983.001,983.008,083
2025-11-181,915.001,998.001,915.001,988.001,988.0032,544
2025-11-171,859.001,934.001,853.001,928.001,928.0062,904
2025-11-141,862.001,862.001,856.001,859.001,859.002,527
2025-11-131,859.001,878.001,850.001,858.001,858.0010,334
2025-11-121,851.001,898.001,849.001,858.001,858.004,645
2025-11-111,915.001,915.001,850.001,864.001,864.005,099
2025-11-101,854.001,854.001,829.001,850.001,850.0025,482
2025-11-071,866.001,866.001,830.001,854.001,854.007,980
2025-11-061,900.001,900.001,850.001,867.001,867.0014,413
2025-11-051,919.001,919.001,849.001,882.001,882.009,671
2025-11-041,980.001,980.001,870.001,889.001,889.005,747
2025-11-031,912.001,912.001,850.001,890.001,890.0015,525
2025-10-311,930.001,930.001,873.001,912.001,912.0011,157
2025-10-301,959.001,959.001,888.001,930.001,930.0031,347
2025-10-291,972.002,010.001,912.001,959.001,959.0027,528
2025-10-281,991.001,991.001,950.001,971.001,971.0010,235
2025-10-271,980.002,055.001,964.001,971.001,971.0015,411
2025-10-242,000.002,000.001,974.001,992.001,992.004,356
← NewerPage 4 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.