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
2024-10-252,600.002,615.002,565.002,600.002,600.0022,371
2024-10-242,640.002,650.002,590.002,600.002,600.0027,710
2024-10-232,670.002,690.002,650.002,680.002,680.0012,952
2024-10-222,720.002,720.002,655.002,700.002,700.0027,779
2024-10-212,740.002,785.002,715.002,725.002,725.0015,340
2024-10-182,845.002,845.002,690.002,760.002,760.0015,248
2024-10-172,750.002,865.002,745.002,835.002,835.0011,132
2024-10-162,900.002,900.002,690.002,790.002,790.0015,937
2024-10-152,700.002,815.002,680.002,790.002,790.0018,766
2024-10-142,705.002,720.002,675.002,700.002,700.008,907
2024-10-112,720.002,740.002,690.002,730.002,730.008,553
2024-10-102,730.002,735.002,675.002,725.002,725.0014,659
2024-10-082,760.002,760.002,680.002,730.002,730.0017,857
2024-10-072,740.002,770.002,715.002,730.002,730.0019,735
2024-10-042,770.002,800.002,685.002,740.002,740.0030,507
2024-10-022,805.002,835.002,755.002,770.002,770.0025,236
2024-09-302,910.002,940.002,830.002,850.002,850.0034,873
2024-09-272,920.003,000.002,915.002,935.002,935.0033,157
2024-09-262,925.002,950.002,905.002,930.002,930.0026,845
2024-09-252,850.002,990.002,850.002,925.002,925.0067,521
2024-09-242,910.002,915.002,830.002,850.002,850.0030,520
2024-09-232,855.002,890.002,815.002,825.002,825.0039,678
2024-09-202,855.002,910.002,825.002,865.002,865.0048,320
2024-09-192,795.002,840.002,780.002,780.002,780.0044,632
2024-09-132,790.002,805.002,720.002,795.002,795.0029,073
2024-09-122,780.002,780.002,645.002,775.002,775.0033,876
2024-09-112,660.002,730.002,610.002,665.002,665.0076,115
2024-09-102,845.002,845.002,650.002,660.002,660.0049,341
2024-09-092,700.002,805.002,640.002,760.002,760.0088,698
2024-09-062,885.002,980.002,755.002,760.002,760.00177,630
2024-09-053,045.003,135.002,885.002,935.002,935.00412,462
2024-09-043,135.003,190.002,840.002,885.002,885.00470,095
2024-09-033,450.003,450.003,270.003,300.003,300.00227,128
2024-09-023,675.003,780.003,460.003,475.003,475.00352,919
2024-08-303,950.003,950.003,585.003,605.003,605.00708,078
2024-08-293,880.003,890.003,450.003,800.003,800.001,393,852
2024-08-284,105.004,875.003,640.003,640.003,640.005,999,020
2024-08-272,890.003,755.002,880.003,755.003,755.001,156,696
2024-08-262,960.002,985.002,870.002,890.002,890.0031,848
2024-08-233,000.003,015.002,890.002,990.002,990.0023,941
2024-08-223,030.003,060.002,980.003,000.003,000.0011,829
2024-08-213,070.003,075.003,005.003,010.003,010.003,981
2024-08-202,980.003,085.002,980.003,070.003,070.0027,615
2024-08-193,060.003,060.002,970.002,980.002,980.0011,043
2024-08-163,045.003,065.003,025.003,060.003,060.0011,664
2024-08-143,075.003,110.003,060.003,065.003,065.008,708
2024-08-133,055.003,075.003,000.003,075.003,075.0013,946
2024-08-122,985.003,035.002,985.003,030.003,030.0011,737
2024-08-092,915.003,000.002,915.002,985.002,985.005,510
2024-08-082,950.002,975.002,850.002,910.002,910.0018,825
2024-08-072,870.003,035.002,870.002,965.002,965.0019,675
2024-08-062,830.002,965.002,765.002,915.002,915.0033,497
2024-08-053,300.003,300.002,700.002,830.002,830.0080,023
2024-08-023,460.003,460.003,265.003,300.003,300.0020,525
2024-08-013,430.003,465.003,370.003,460.003,460.008,971
2024-07-313,415.003,440.003,335.003,430.003,430.0011,140
2024-07-303,505.003,505.003,400.003,435.003,435.008,456
2024-07-293,425.003,520.003,425.003,475.003,475.0010,528
2024-07-263,480.003,500.003,425.003,475.003,475.006,576
2024-07-253,550.003,550.003,440.003,480.003,480.009,779
← NewerPage 9 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.