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
2025-07-232,225.002,225.002,180.002,185.002,185.0026,000
2025-07-222,215.002,240.002,195.002,225.002,225.008,408
2025-07-212,245.002,245.002,180.002,225.002,225.0048,399
2025-07-182,265.002,265.002,190.002,225.002,225.0012,315
2025-07-172,210.002,235.002,190.002,220.002,220.0016,361
2025-07-162,200.002,245.002,175.002,210.002,210.0025,643
2025-07-152,230.002,230.002,175.002,190.002,190.0076,656
2025-07-142,250.002,250.002,200.002,205.002,205.0030,594
2025-07-112,285.002,285.002,220.002,245.002,245.0010,826
2025-07-102,270.002,270.002,215.002,240.002,240.0012,537
2025-07-092,240.002,240.002,220.002,235.002,235.0015,830
2025-07-082,245.002,245.002,200.002,230.002,230.0015,698
2025-07-072,200.002,250.002,200.002,205.002,205.0044,783
2025-07-042,195.002,220.002,190.002,200.002,200.0038,575
2025-07-032,200.002,220.002,195.002,195.002,195.0050,214
2025-07-022,210.002,230.002,195.002,200.002,200.0028,733
2025-07-012,285.002,285.002,200.002,210.002,210.0091,059
2025-06-302,320.002,320.002,245.002,250.002,250.0034,678
2025-06-272,345.002,345.002,295.002,320.002,320.007,065
2025-06-262,335.002,335.002,230.002,315.002,315.0048,547
2025-06-252,335.002,355.002,300.002,340.002,340.007,502
2025-06-242,290.002,340.002,230.002,335.002,335.0011,385
2025-06-232,320.002,320.002,275.002,290.002,290.0013,579
2025-06-202,365.002,370.002,305.002,345.002,345.007,209
2025-06-192,380.002,395.002,340.002,340.002,340.003,503
2025-06-182,360.002,380.002,295.002,380.002,380.009,401
2025-06-172,320.002,390.002,305.002,380.002,380.0019,042
2025-06-162,265.002,360.002,200.002,335.002,335.0015,104
2025-06-132,335.002,360.002,265.002,265.002,265.0055,930
2025-06-122,340.002,340.002,295.002,330.002,330.0049,280
2025-06-112,305.002,315.002,285.002,305.002,305.008,723
2025-06-102,235.002,315.002,210.002,305.002,305.0019,676
2025-06-092,210.002,240.002,200.002,230.002,230.0031,435
2025-06-052,235.002,245.002,200.002,210.002,210.0038,617
2025-06-042,235.002,250.002,200.002,235.002,235.0037,490
2025-06-022,290.002,290.002,215.002,220.002,220.0046,849
2025-05-302,265.002,290.002,260.002,290.002,290.007,816
2025-05-292,270.002,275.002,230.002,260.002,260.0016,244
2025-05-282,315.002,335.002,230.002,270.002,270.0080,269
2025-05-272,315.002,335.002,265.002,335.002,335.0018,559
2025-05-262,365.002,365.002,280.002,310.002,310.0044,903
2025-05-232,375.002,375.002,315.002,365.002,365.005,289
2025-05-222,380.002,395.002,300.002,380.002,380.0049,327
2025-05-212,400.002,400.002,370.002,380.002,380.006,257
2025-05-202,395.002,405.002,350.002,400.002,400.006,583
2025-05-192,400.002,405.002,320.002,395.002,395.0022,972
2025-05-162,395.002,490.002,365.002,400.002,400.0021,133
2025-05-152,470.002,485.002,385.002,395.002,395.0020,635
2025-05-142,465.002,485.002,430.002,470.002,470.008,763
2025-05-132,475.002,485.002,415.002,485.002,485.009,582
2025-05-122,415.002,475.002,415.002,475.002,475.008,878
2025-05-092,420.002,450.002,360.002,450.002,450.0013,223
2025-05-082,335.002,420.002,335.002,420.002,420.0010,213
2025-05-072,340.002,370.002,300.002,360.002,360.0022,312
2025-05-022,480.002,480.002,355.002,375.002,375.0044,048
2025-04-302,480.002,480.002,410.002,480.002,480.0030,554
2025-04-292,515.002,580.002,475.002,500.002,500.0026,696
2025-04-282,615.002,620.002,515.002,515.002,515.0029,948
2025-04-252,610.002,615.002,530.002,595.002,595.0020,074
2025-04-242,545.002,630.002,530.002,630.002,630.0022,343
← NewerPage 6 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.