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
2025-01-222,365.002,425.002,330.002,405.002,405.005,719
2025-01-212,405.002,410.002,335.002,365.002,365.0010,188
2025-01-202,455.002,455.002,400.002,410.002,410.0012,343
2025-01-172,510.002,510.002,420.002,455.002,455.008,383
2025-01-162,390.002,575.002,385.002,510.002,510.0017,112
2025-01-152,425.002,460.002,380.002,390.002,390.0016,466
2025-01-142,390.002,450.002,345.002,450.002,450.0013,022
2025-01-132,450.002,450.002,385.002,390.002,390.0014,172
2025-01-102,425.002,470.002,405.002,465.002,465.002,140
2025-01-092,425.002,425.002,390.002,425.002,425.007,788
2025-01-082,420.002,450.002,360.002,425.002,425.0011,837
2025-01-072,400.002,430.002,375.002,425.002,425.0016,675
2025-01-062,370.002,415.002,330.002,400.002,400.0029,789
2025-01-032,335.002,365.002,335.002,360.002,360.005,121
2025-01-022,325.002,375.002,255.002,365.002,365.007,698
2024-12-302,300.002,325.002,255.002,325.002,325.006,873
2024-12-272,340.002,340.002,270.002,305.002,305.0023,658
2024-12-262,355.002,370.002,300.002,355.002,355.00334,901
2024-12-242,355.002,365.002,310.002,355.002,355.008,671
2024-12-232,335.002,360.002,315.002,355.002,355.006,517
2024-12-202,340.002,365.002,280.002,360.002,360.0013,687
2024-12-192,370.002,370.002,320.002,355.002,355.0014,718
2024-12-182,385.002,420.002,355.002,405.002,405.0016,598
2024-12-172,370.002,445.002,340.002,410.002,410.0017,037
2024-12-162,350.002,400.002,280.002,365.002,365.0023,695
2024-12-132,355.002,395.002,335.002,375.002,375.0014,978
2024-12-122,360.002,415.002,320.002,400.002,400.0028,577
2024-12-112,280.002,445.002,250.002,360.002,360.0036,206
2024-12-102,200.002,465.002,200.002,290.002,290.0099,025
2024-12-092,610.002,610.002,290.002,290.002,290.0075,860
2024-12-062,555.002,820.002,525.002,645.002,645.00129,937
2024-12-052,630.002,695.002,435.002,630.002,630.0045,733
2024-12-042,510.002,710.002,400.002,695.002,695.00100,516
2024-12-032,500.002,535.002,500.002,530.002,530.002,434
2024-12-022,510.002,545.002,480.002,530.002,530.009,089
2024-11-292,575.002,590.002,515.002,530.002,530.0013,564
2024-11-282,600.002,620.002,560.002,595.002,595.007,937
2024-11-272,535.002,605.002,525.002,595.002,595.0022,146
2024-11-262,440.002,525.002,430.002,525.002,525.009,747
2024-11-252,440.002,495.002,425.002,425.002,425.008,459
2024-11-222,425.002,450.002,400.002,450.002,450.004,345
2024-11-212,390.002,430.002,365.002,425.002,425.0013,535
2024-11-202,420.002,420.002,375.002,415.002,415.005,511
2024-11-192,460.002,470.002,400.002,420.002,420.008,513
2024-11-182,385.002,480.002,355.002,475.002,475.0011,503
2024-11-152,400.002,400.002,290.002,385.002,385.0018,188
2024-11-142,360.002,400.002,300.002,400.002,400.0015,086
2024-11-132,420.002,420.002,300.002,380.002,380.0041,902
2024-11-122,450.002,465.002,390.002,440.002,440.0019,612
2024-11-112,565.002,570.002,450.002,450.002,450.0019,393
2024-11-082,540.002,590.002,520.002,590.002,590.008,771
2024-11-072,585.002,585.002,510.002,540.002,540.006,086
2024-11-062,560.002,610.002,475.002,585.002,585.009,805
2024-11-052,610.002,610.002,545.002,545.002,545.003,659
2024-11-042,520.002,600.002,520.002,585.002,585.006,729
2024-11-012,550.002,555.002,500.002,520.002,520.0025,276
2024-10-312,630.002,630.002,550.002,585.002,585.0013,203
2024-10-302,660.002,690.002,600.002,630.002,630.007,638
2024-10-292,600.002,675.002,570.002,675.002,675.006,927
2024-10-282,600.002,615.002,500.002,590.002,590.0011,062
← NewerPage 8 of 21 · 1,222 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.