Skip to main content
DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
-20.00 (-0.96%)
At close: Apr 28, 2026

DigiCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,065.002,165.002,005.002,030.002,030.00-1.93%13,109
Apr 28, 20262,090.002,095.002,045.002,070.002,070.00-0.96%11,331
Apr 27, 20262,150.002,150.002,085.002,090.002,090.00-3.24%20,502
Apr 24, 20262,105.002,160.002,045.002,160.002,160.002.61%11,623
Apr 23, 20262,080.002,135.002,050.002,105.002,105.001.45%22,024
Apr 22, 20262,155.002,155.002,070.002,075.002,075.00-4.60%21,579
Apr 21, 20262,220.002,240.002,125.002,175.002,175.00-2.90%25,013
Apr 20, 20262,190.002,290.002,160.002,240.002,240.002.52%41,761
Apr 17, 20262,265.002,265.002,120.002,185.002,185.00-3.53%38,707
Apr 16, 20262,390.002,410.002,200.002,265.002,265.00-2.58%245,095
Apr 15, 20261,944.002,325.001,944.002,325.002,325.0019.60%246,042
Apr 14, 20261,943.001,970.001,940.001,944.001,944.000.05%10,469
Apr 13, 20261,940.001,975.001,940.001,943.001,943.000.15%4,285
Apr 10, 20261,895.001,940.001,875.001,940.001,940.002.37%25,244
Apr 9, 20261,905.001,925.001,881.001,895.001,895.00-1,993
Apr 8, 20261,880.001,924.001,880.001,895.001,895.000.37%2,940
Apr 7, 20261,924.001,987.001,850.001,888.001,888.00-1.87%5,897
Apr 6, 20261,899.001,927.001,899.001,924.001,924.001.32%6,864
Apr 3, 20261,857.002,025.001,857.001,899.001,899.002.26%10,136
Apr 2, 20261,955.001,960.001,850.001,857.001,857.00-5.01%16,100
Apr 1, 20261,897.001,955.001,884.001,955.001,955.003.55%26,633
Mar 31, 20261,937.001,945.001,888.001,888.001,888.00-2.78%39,993
Mar 30, 20261,984.001,984.001,885.001,942.001,942.00-2.90%10,666
Mar 27, 20262,010.002,010.001,970.002,000.002,000.00-0.50%3,610
Mar 26, 20262,005.002,020.001,984.002,010.002,010.000.55%5,607
Mar 25, 20261,996.002,030.001,989.001,999.001,999.000.05%3,854
Mar 24, 20261,991.001,999.001,991.001,998.001,998.00-0.05%4,571
Mar 23, 20262,020.002,020.001,982.001,999.001,999.00-1.04%4,903
Mar 20, 20262,030.002,030.002,000.002,020.002,020.00-0.49%564
Mar 19, 20262,010.002,120.001,990.002,030.002,030.001.00%4,698
Mar 18, 20262,010.002,040.001,993.002,010.002,010.00-6,015
Mar 17, 20261,994.002,065.001,977.002,010.002,010.001.31%5,732
Mar 16, 20262,170.002,170.001,973.001,984.001,984.00-0.70%2,330
Mar 13, 20261,986.002,005.001,946.001,998.001,998.00-0.35%11,286
Mar 12, 20262,025.002,045.002,000.002,005.002,005.000.25%5,184
Mar 11, 20261,997.002,010.001,977.002,000.002,000.000.15%8,060
Mar 10, 20262,025.002,025.001,976.001,997.001,997.00-1.38%7,298
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