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
2025-10-232,035.002,035.001,980.001,993.001,993.002,624
2025-10-222,000.002,000.001,974.001,987.001,987.007,380
2025-10-212,005.002,030.001,996.001,999.001,999.006,644
2025-10-201,980.002,010.001,979.002,005.002,005.004,327
2025-10-172,025.002,025.001,988.002,000.002,000.008,861
2025-10-161,995.002,045.001,988.002,005.002,005.008,187
2025-10-151,998.002,020.001,980.001,994.001,994.0016,424
2025-10-142,000.002,010.001,980.001,998.001,998.002,592
2025-10-131,983.002,060.001,976.002,010.002,010.005,151
2025-10-102,005.002,035.001,985.002,000.002,000.006,845
2025-10-022,020.002,025.001,991.002,005.002,005.005,273
2025-10-012,050.002,050.002,010.002,020.002,020.002,805
2025-09-302,050.002,050.002,000.002,030.002,030.006,134
2025-09-292,020.002,085.002,005.002,015.002,015.008,088
2025-09-262,025.002,045.001,990.002,015.002,015.0031,526
2025-09-252,035.002,035.002,005.002,030.002,030.0012,410
2025-09-242,025.002,025.002,000.002,020.002,020.009,018
2025-09-232,010.002,030.002,000.002,025.002,025.0020,673
2025-09-222,030.002,120.002,000.002,005.002,005.0026,520
2025-09-192,025.002,040.001,997.002,040.002,040.0019,730
2025-09-182,020.002,025.001,981.002,025.002,025.0015,531
2025-09-172,030.002,030.001,990.002,020.002,020.009,808
2025-09-162,005.002,050.001,997.002,010.002,010.0018,934
2025-09-152,005.002,015.001,997.002,005.002,005.0023,407
2025-09-122,060.002,060.002,000.002,005.002,005.0080,858
2025-09-112,075.002,075.002,000.002,000.002,000.0065,051
2025-09-102,135.002,135.002,055.002,075.002,075.002,587
2025-09-092,050.002,070.002,050.002,070.002,070.002,733
2025-09-082,140.002,140.002,040.002,065.002,065.003,090
2025-09-052,125.002,125.001,988.002,065.002,065.006,942
2025-09-042,075.002,075.002,035.002,075.002,075.005,099
2025-09-032,075.002,075.002,030.002,065.002,065.002,347
2025-09-022,065.002,075.002,055.002,075.002,075.002,781
2025-09-012,075.002,150.002,045.002,080.002,080.007,049
2025-08-292,070.002,100.002,060.002,075.002,075.006,467
2025-08-282,065.002,085.002,040.002,080.002,080.001,877
2025-08-272,095.002,095.002,030.002,060.002,060.009,204
2025-08-262,015.002,095.002,015.002,050.002,050.008,035
2025-08-252,070.002,080.002,040.002,040.002,040.007,978
2025-08-222,055.002,160.002,035.002,065.002,065.0023,605
2025-08-211,989.002,075.001,980.002,055.002,055.0039,923
2025-08-202,055.002,115.001,971.001,989.001,989.0040,971
2025-08-192,100.002,100.002,040.002,055.002,055.0048,962
2025-08-182,125.002,195.002,085.002,100.002,100.0021,322
2025-08-142,195.002,230.002,145.002,150.002,150.0027,276
2025-08-132,200.002,235.002,145.002,145.002,145.0024,403
2025-08-122,240.002,245.002,175.002,175.002,175.0013,734
2025-08-112,215.002,250.002,195.002,230.002,230.0015,524
2025-08-082,170.002,215.002,170.002,200.002,200.009,764
2025-08-072,185.002,195.002,170.002,195.002,195.003,744
2025-08-062,210.002,210.002,165.002,185.002,185.004,684
2025-08-052,135.002,180.002,120.002,180.002,180.0015,789
2025-08-042,120.002,135.002,055.002,135.002,135.0032,068
2025-08-012,145.002,145.002,110.002,120.002,120.008,642
2025-07-312,170.002,185.002,140.002,145.002,145.008,442
2025-07-302,170.002,175.002,140.002,170.002,170.007,768
2025-07-292,160.002,165.002,135.002,160.002,160.0012,093
2025-07-282,160.002,160.002,125.002,155.002,155.0010,738
2025-07-252,125.002,145.002,115.002,145.002,145.0016,897
2025-07-242,200.002,200.002,110.002,125.002,125.0065,326
← NewerPage 5 of 21 · 1,219 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.