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
2025-04-232,660.002,710.002,535.002,570.002,570.0045,720
2025-04-222,600.002,670.002,500.002,655.002,655.0053,039
2025-04-212,650.002,750.002,550.002,655.002,655.0058,462
2025-04-182,525.002,645.002,525.002,625.002,625.0019,023
2025-04-172,585.002,585.002,470.002,550.002,550.0023,295
2025-04-162,595.002,595.002,520.002,585.002,585.0013,132
2025-04-152,540.002,605.002,540.002,595.002,595.0010,327
2025-04-142,555.002,595.002,520.002,570.002,570.0015,578
2025-04-112,575.002,590.002,515.002,565.002,565.0011,310
2025-04-102,500.002,660.002,495.002,575.002,575.0023,465
2025-04-092,725.002,725.002,475.002,500.002,500.0033,100
2025-04-082,675.002,765.002,590.002,665.002,665.0075,657
2025-04-072,540.002,715.002,395.002,685.002,685.00144,906
2025-04-042,245.002,575.002,245.002,550.002,550.0067,747
2025-04-032,355.002,395.002,345.002,350.002,350.009,290
2025-04-022,300.002,370.002,280.002,370.002,370.008,586
2025-04-012,305.002,315.002,270.002,315.002,315.004,651
2025-03-312,320.002,345.002,280.002,305.002,305.006,060
2025-03-282,325.002,380.002,310.002,350.002,350.008,211
2025-03-272,325.002,325.002,305.002,325.002,325.003,742
2025-03-262,300.002,330.002,275.002,325.002,325.004,727
2025-03-252,300.002,340.002,260.002,300.002,300.0017,182
2025-03-242,315.002,315.002,275.002,310.002,310.002,282
2025-03-212,340.002,340.002,300.002,320.002,320.006,779
2025-03-202,375.002,375.002,310.002,340.002,340.004,218
2025-03-192,315.002,315.002,290.002,315.002,315.001,949
2025-03-182,330.002,330.002,290.002,315.002,315.006,319
2025-03-172,365.002,365.002,290.002,330.002,330.0023,662
2025-03-142,360.002,375.002,330.002,370.002,370.0010,920
2025-03-132,400.002,400.002,340.002,390.002,390.006,020
2025-03-122,385.002,400.002,350.002,370.002,370.008,475
2025-03-112,400.002,425.002,355.002,395.002,395.008,926
2025-03-102,475.002,475.002,415.002,415.002,415.005,962
2025-03-072,475.002,475.002,415.002,460.002,460.004,550
2025-03-062,435.002,475.002,435.002,460.002,460.001,582
2025-03-052,410.002,435.002,385.002,435.002,435.004,709
2025-03-042,400.002,435.002,395.002,435.002,435.005,183
2025-02-282,485.002,485.002,400.002,430.002,430.0011,592
2025-02-272,455.002,485.002,455.002,470.002,470.005,683
2025-02-262,460.002,490.002,450.002,485.002,485.002,672
2025-02-252,450.002,490.002,440.002,490.002,490.004,553
2025-02-242,495.002,495.002,435.002,485.002,485.0010,235
2025-02-212,485.002,500.002,475.002,495.002,495.006,869
2025-02-202,530.002,540.002,480.002,530.002,530.0011,043
2025-02-192,445.002,570.002,445.002,550.002,550.0014,945
2025-02-182,470.002,475.002,420.002,470.002,470.0019,524
2025-02-172,515.002,545.002,475.002,475.002,475.0014,565
2025-02-142,585.002,585.002,535.002,545.002,545.0014,836
2025-02-132,490.002,615.002,455.002,585.002,585.0019,271
2025-02-122,505.002,510.002,460.002,500.002,500.005,810
2025-02-112,515.002,515.002,470.002,505.002,505.004,109
2025-02-102,500.002,520.002,440.002,515.002,515.0010,433
2025-02-072,545.002,545.002,470.002,500.002,500.0015,606
2025-02-062,530.002,555.002,520.002,545.002,545.007,227
2025-02-052,565.002,565.002,510.002,555.002,555.0011,694
2025-02-042,470.002,550.002,470.002,550.002,550.0014,902
2025-02-032,505.002,525.002,410.002,520.002,520.0016,182
2025-01-312,420.002,530.002,385.002,525.002,525.005,052
2025-01-242,410.002,450.002,410.002,450.002,450.006,017
2025-01-232,400.002,455.002,380.002,445.002,445.003,828
← NewerPage 7 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.