Skip to main content
DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,025.00
-50.00 (-2.41%)
At close: Mar 9, 2026

DigiCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,075.002,085.001,930.002,025.002,025.00-2.41%19,451
Mar 6, 20262,080.002,090.001,992.002,075.002,075.00-0.95%20,426
Mar 5, 20262,075.002,100.001,928.002,095.002,095.000.96%36,531
Mar 4, 20262,170.002,175.001,994.002,075.002,075.00-4.38%18,729
Mar 3, 20262,170.002,200.002,150.002,170.002,170.00-9,280
Feb 27, 20262,175.002,220.002,140.002,170.002,170.00-9,049
Feb 26, 20262,175.002,175.002,140.002,170.002,170.00-0.46%9,285
Feb 25, 20262,170.002,185.002,160.002,180.002,180.000.93%5,393
Feb 24, 20262,140.002,175.002,140.002,160.002,160.000.47%7,348
Feb 23, 20262,175.002,185.002,120.002,150.002,150.00-1.15%6,218
Feb 20, 20262,185.002,185.002,120.002,175.002,175.00-0.46%15,833
Feb 19, 20262,190.002,190.002,130.002,185.002,185.00-0.46%29,363
Feb 13, 20262,210.002,225.002,150.002,195.002,195.00-0.68%9,247
Feb 12, 20262,190.002,215.002,140.002,210.002,210.000.91%8,086
Feb 11, 20262,175.002,190.002,160.002,190.002,190.000.69%8,829
Feb 10, 20262,190.002,190.002,145.002,175.002,175.000.23%24,597
Feb 9, 20262,180.002,200.002,160.002,170.002,170.00-0.46%16,227
Feb 6, 20262,155.002,200.002,155.002,180.002,180.000.46%13,873
Feb 5, 20262,195.002,210.002,165.002,170.002,170.00-1.81%18,039
Feb 4, 20262,240.002,250.002,185.002,210.002,210.00-0.67%10,285
Feb 3, 20262,220.002,240.002,190.002,225.002,225.000.23%6,486
Feb 2, 20262,185.002,275.002,120.002,220.002,220.000.45%24,575
Jan 30, 20262,195.002,220.002,180.002,210.002,210.000.23%11,216
Jan 29, 20262,240.002,240.002,150.002,205.002,205.00-1.56%20,042
Jan 28, 20262,190.002,250.002,180.002,240.002,240.000.45%12,412
Jan 27, 20262,190.002,245.002,180.002,230.002,230.001.83%13,582
Jan 26, 20262,220.002,265.002,185.002,190.002,190.00-0.90%16,085
Jan 23, 20262,160.002,220.002,150.002,210.002,210.001.84%8,344
Jan 22, 20262,205.002,205.002,105.002,170.002,170.00-1.59%13,038
Jan 21, 20262,285.002,285.002,180.002,205.002,205.00-2.86%8,083
Jan 20, 20262,260.002,330.002,160.002,270.002,270.000.44%42,987
Jan 19, 20262,400.002,405.002,260.002,260.002,260.00-6.03%12,985
Jan 16, 20262,390.002,500.002,390.002,405.002,405.000.63%17,381
Jan 15, 20262,415.002,415.002,355.002,390.002,390.00-1.24%8,579
Jan 14, 20262,420.002,420.002,360.002,420.002,420.00-2,836
Jan 13, 20262,385.002,440.002,385.002,420.002,420.000.62%12,034
Jan 12, 20262,405.002,440.002,355.002,405.002,405.00-9,115
Jan 9, 20262,445.002,445.002,390.002,405.002,405.00-1.84%11,841
Jan 8, 20262,445.002,485.002,415.002,450.002,450.000.20%11,113
Jan 7, 20262,465.002,495.002,385.002,445.002,445.00-1.01%13,618
Jan 6, 20262,450.002,500.002,450.002,470.002,470.000.82%10,193
Jan 5, 20262,455.002,460.002,390.002,450.002,450.00-0.20%16,157
Jan 2, 20262,445.002,465.002,395.002,455.002,455.000.41%16,489
Dec 30, 20252,425.002,465.002,400.002,445.002,445.00-0.20%20,577
Dec 29, 20252,420.002,490.002,375.002,450.002,450.000.41%23,356
Dec 26, 20252,410.002,450.002,350.002,440.002,440.000.41%34,228
Dec 24, 20252,390.002,450.002,330.002,430.002,430.000.41%75,921
Dec 23, 20252,220.002,425.002,220.002,420.002,420.007.80%141,547
Dec 22, 20252,235.002,245.002,205.002,245.002,245.000.45%29,617
Dec 19, 20252,140.002,240.002,090.002,235.002,235.004.20%73,710
Dec 18, 20252,110.002,145.002,090.002,145.002,145.000.94%13,991
Dec 17, 20252,065.002,140.002,050.002,125.002,125.002.41%10,360
Dec 16, 20252,090.002,095.002,005.002,075.002,075.00-1.89%12,202
Dec 15, 20252,155.002,155.002,110.002,115.002,115.00-1.86%4,833
Dec 12, 20252,160.002,280.002,125.002,155.002,155.00-1.15%39,388
Dec 11, 20252,145.002,285.002,085.002,180.002,180.001.63%58,579
Dec 10, 20252,150.002,170.002,125.002,145.002,145.00-1.15%9,214
Dec 9, 20252,120.002,200.002,120.002,170.002,170.002.36%11,687
Dec 8, 20252,095.002,170.002,055.002,120.002,120.000.47%13,745
Dec 5, 20252,080.002,115.002,035.002,110.002,110.000.24%4,763
Dec 4, 20252,140.002,150.002,070.002,105.002,105.000.24%22,368
Dec 3, 20252,055.002,140.002,025.002,100.002,100.002.19%13,821
Dec 2, 20252,040.002,065.002,015.002,055.002,055.000.74%4,818
Dec 1, 20252,110.002,135.002,040.002,040.002,040.00-2.86%22,760
Nov 28, 20252,010.002,105.002,010.002,100.002,100.005.00%40,445
Nov 27, 20251,952.002,050.001,952.002,000.002,000.001.63%19,124
Nov 26, 20251,907.002,010.001,890.001,968.001,968.003.20%14,842
Nov 25, 20251,955.001,956.001,863.001,907.001,907.00-0.99%16,856
Nov 24, 20251,991.001,992.001,880.001,926.001,926.00-3.70%28,636
Nov 21, 20251,995.002,010.001,970.002,000.002,000.000.25%5,584
Nov 20, 20251,983.002,030.001,960.001,995.001,995.000.61%7,341
Nov 19, 20251,958.001,988.001,949.001,983.001,983.00-0.25%8,083
Nov 18, 20251,915.001,998.001,915.001,988.001,988.003.11%32,544
Nov 17, 20251,859.001,934.001,853.001,928.001,928.003.71%62,904
Nov 14, 20251,862.001,862.001,856.001,859.001,859.000.05%2,527
Nov 13, 20251,859.001,878.001,850.001,858.001,858.00-10,334
Nov 12, 20251,851.001,898.001,849.001,858.001,858.00-0.32%4,645
Nov 11, 20251,915.001,915.001,850.001,864.001,864.000.76%5,099
Nov 10, 20251,854.001,854.001,829.001,850.001,850.00-0.22%25,482
Nov 7, 20251,866.001,866.001,830.001,854.001,854.00-0.70%7,980
Nov 6, 20251,900.001,900.001,850.001,867.001,867.00-0.80%14,413
Nov 5, 20251,919.001,919.001,849.001,882.001,882.00-0.37%9,671
Nov 4, 20251,980.001,980.001,870.001,889.001,889.00-0.05%5,747
Nov 3, 20251,912.001,912.001,850.001,890.001,890.00-1.15%15,525
Oct 31, 20251,930.001,930.001,873.001,912.001,912.00-0.93%11,157
Oct 30, 20251,959.001,959.001,888.001,930.001,930.00-1.48%31,347
Oct 29, 20251,972.002,010.001,912.001,959.001,959.00-0.61%27,528
Oct 28, 20251,991.001,991.001,950.001,971.001,971.00-10,235
Oct 27, 20251,980.002,055.001,964.001,971.001,971.00-1.05%15,411
Oct 24, 20252,000.002,000.001,974.001,992.001,992.00-0.05%4,356
Oct 23, 20252,035.002,035.001,980.001,993.001,993.000.30%2,624
Oct 22, 20252,000.002,000.001,974.001,987.001,987.00-0.60%7,380
Oct 21, 20252,005.002,030.001,996.001,999.001,999.00-0.30%6,644
Oct 20, 20251,980.002,010.001,979.002,005.002,005.000.25%4,327
Oct 17, 20252,025.002,025.001,988.002,000.002,000.00-0.25%8,861
Oct 16, 20251,995.002,045.001,988.002,005.002,005.000.55%8,187
Oct 15, 20251,998.002,020.001,980.001,994.001,994.00-0.20%16,424
Oct 14, 20252,000.002,010.001,980.001,998.001,998.00-0.60%2,592
Oct 13, 20251,983.002,060.001,976.002,010.002,010.000.50%5,151
Oct 10, 20252,005.002,035.001,985.002,000.002,000.00-0.25%6,845