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
2026-10-192,340.002,400.002,260.002,400.002,400.0014,338
2026-10-162,315.002,360.002,315.002,345.002,345.0012,907
2026-10-152,390.002,390.002,250.002,300.002,300.0022,099
2026-10-142,380.002,380.002,295.002,375.002,375.0015,827
2026-10-132,395.002,395.002,300.002,320.002,320.0018,970
2026-10-122,395.002,410.002,355.002,395.002,395.0015,911
2026-10-082,300.002,350.002,300.002,350.002,350.0013,605
2026-10-072,380.002,380.002,320.002,370.002,370.0012,829
2026-10-062,300.002,380.002,300.002,330.002,330.0019,859
2026-10-022,340.002,350.002,280.002,300.002,300.0013,663
2026-10-012,345.002,390.002,290.002,340.002,340.0017,596
2026-09-302,375.002,390.002,310.002,360.002,360.0013,341
2026-09-292,400.002,400.002,355.002,360.002,360.0012,246
2026-09-282,405.002,405.002,345.002,400.002,400.0012,755
2026-09-232,400.002,415.002,345.002,390.002,390.0011,752
2026-09-222,395.002,430.002,385.002,400.002,400.0019,662
2026-09-212,480.002,480.002,410.002,430.002,430.0013,619
2026-09-182,320.002,455.002,320.002,445.002,445.0012,497
2026-09-172,460.002,480.002,335.002,335.002,335.0014,282
2026-09-162,440.002,450.002,345.002,440.002,440.0014,438
2026-09-152,455.002,455.002,315.002,440.002,440.0018,681
2026-09-142,375.002,460.002,320.002,440.002,440.0014,660
2026-09-112,335.002,400.002,325.002,375.002,375.0012,293
2026-09-102,395.002,420.002,330.002,330.002,330.0011,267
2026-09-092,415.002,450.002,320.002,400.002,400.0014,325
2026-09-082,415.002,420.002,390.002,410.002,410.0047,368
2026-09-072,455.002,455.002,415.002,420.002,420.0011,881
2026-09-042,370.002,455.002,330.002,450.002,450.0011,839
2026-09-032,425.002,445.002,305.002,380.002,380.0012,079
2026-09-022,420.002,435.002,345.002,420.002,420.0013,712
2026-09-012,340.002,420.002,330.002,420.002,420.0015,358
2026-08-312,395.002,415.002,295.002,365.002,365.0019,995
2026-08-282,385.002,395.002,310.002,390.002,390.0011,686
2026-08-272,350.002,395.002,300.002,380.002,380.0012,978
2026-08-262,315.002,350.002,305.002,345.002,345.0010,972
2026-08-252,295.002,335.002,160.002,330.002,330.0020,191
2026-08-242,310.002,320.002,235.002,295.002,295.0013,331
2026-08-212,285.002,300.002,240.002,295.002,295.0013,984
2026-08-202,305.002,305.002,245.002,300.002,300.0012,410
2026-08-192,310.002,310.002,265.002,290.002,290.0014,194
2026-08-182,160.002,295.002,160.002,295.002,295.0022,144
2026-08-142,140.002,200.002,080.002,200.002,200.0013,280
2026-08-132,095.002,140.002,055.002,140.002,140.0010,919
2026-08-122,085.002,095.002,080.002,095.002,095.008,133
2026-08-112,085.002,090.002,075.002,085.002,085.007,569
2026-08-102,090.002,100.001,965.002,095.002,095.0012,268
2026-08-072,085.002,090.002,070.002,090.002,090.0011,834
2026-08-062,080.002,085.002,045.002,085.002,085.0010,440
2026-08-052,085.002,085.002,045.002,080.002,080.0017,226
2026-08-042,035.002,080.002,035.002,080.002,080.0010,756
2026-08-032,050.002,075.002,000.002,035.002,035.0012,195
2026-07-312,005.002,045.001,968.002,045.002,045.0013,475
2026-07-302,015.002,015.001,984.002,005.002,005.0013,765
2026-07-292,030.002,030.001,951.002,015.002,015.0019,854
2026-07-282,090.002,090.002,005.002,025.002,025.0026,506
2026-07-272,100.002,100.002,055.002,090.002,090.0016,083
2026-07-242,120.002,120.002,065.002,100.002,100.0017,486
2026-07-232,120.002,135.002,050.002,120.002,120.0013,477
2026-07-222,100.002,120.002,060.002,120.002,120.0011,884
2026-07-212,105.002,110.002,070.002,100.002,100.0013,127
Page 1 of 5 · 244 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.