Skip to main content
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,150.00
-135.00 (-5.91%)
At close: Mar 9, 2026

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,280.002,280.002,125.002,150.002,150.00-5.91%276,381
Mar 6, 20262,265.002,295.002,200.002,285.002,285.000.66%81,816
Mar 5, 20262,160.002,275.002,160.002,270.002,270.006.82%151,744
Mar 4, 20262,365.002,365.002,070.002,125.002,125.00-10.34%273,928
Mar 3, 20262,420.002,425.002,330.002,370.002,370.00-2.67%125,708
Feb 27, 20262,450.002,495.002,370.002,435.002,435.00-0.41%96,264
Feb 26, 20262,555.002,555.002,445.002,445.002,445.00-3.17%132,608
Feb 25, 20262,530.002,560.002,500.002,525.002,525.00-0.20%80,550
Feb 24, 20262,495.002,555.002,465.002,530.002,530.001.40%144,045
Feb 23, 20262,405.002,520.002,405.002,495.002,495.003.96%183,160
Feb 20, 20262,455.002,455.002,400.002,400.002,400.00-1.44%96,679
Feb 19, 20262,385.002,440.002,380.002,435.002,435.002.31%158,344
Feb 13, 20262,470.002,470.002,370.002,380.002,380.00-3.84%182,750
Feb 12, 20262,500.002,510.002,410.002,475.002,475.00-0.40%233,296
Feb 11, 20262,505.002,520.002,465.002,485.002,485.00-0.80%104,688
Feb 10, 20262,500.002,525.002,490.002,505.002,505.000.20%137,546
Feb 9, 20262,490.002,530.002,465.002,500.002,500.001.01%102,645
Feb 6, 20262,425.002,475.002,335.002,475.002,475.001.43%160,815
Feb 5, 20262,480.002,480.002,410.002,440.002,440.00-1.61%72,050
Feb 4, 20262,520.002,520.002,440.002,480.002,480.00-1.20%157,124
Feb 3, 20262,475.002,515.002,450.002,510.002,510.003.72%176,118
Feb 2, 20262,400.002,570.002,350.002,420.002,420.00-312,698
Jan 30, 20262,445.002,470.002,395.002,420.002,420.00-1.22%157,021
Jan 29, 20262,465.002,475.002,375.002,450.002,450.00-128,785
Jan 28, 20262,485.002,525.002,405.002,450.002,450.00-1.41%157,932
Jan 27, 20262,545.002,545.002,455.002,485.002,485.000.20%195,755
Jan 26, 20262,430.002,490.002,400.002,480.002,480.002.69%120,506
Jan 23, 20262,405.002,420.002,365.002,415.002,415.00-94,573
Jan 22, 20262,420.002,440.002,370.002,415.002,415.00-127,269
Jan 21, 20262,355.002,425.002,330.002,415.002,415.000.84%92,437
Jan 20, 20262,365.002,415.002,280.002,395.002,395.001.05%170,818
Jan 19, 20262,400.002,430.002,335.002,370.002,370.00-104,840
Jan 16, 20262,340.002,375.002,310.002,370.002,370.000.21%160,181
Jan 15, 20262,340.002,370.002,315.002,365.002,365.001.07%127,116
Jan 14, 20262,220.002,350.002,215.002,340.002,340.005.17%275,133
Jan 13, 20262,205.002,235.002,170.002,225.002,225.001.37%37,471
Jan 12, 20262,200.002,210.002,170.002,195.002,195.00-39,282
Jan 9, 20262,185.002,195.002,145.002,195.002,195.000.69%16,043
Jan 8, 20262,195.002,195.002,155.002,180.002,180.00-0.68%28,876
Jan 7, 20262,230.002,245.002,160.002,195.002,195.00-1.57%66,654
Jan 6, 20262,185.002,230.002,170.002,230.002,230.001.36%72,293
Jan 5, 20262,170.002,205.002,160.002,200.002,200.000.46%48,399
Jan 2, 20262,175.002,195.002,140.002,190.002,190.000.92%15,370
Dec 30, 20252,170.002,190.002,160.002,170.002,170.00-1.14%20,745
Dec 29, 20252,170.002,197.002,160.002,195.002,195.001.15%39,939
Dec 26, 20252,205.002,205.002,170.002,170.002,170.00-1.14%48,159
Dec 24, 20252,215.002,225.002,195.002,195.002,195.00-1.57%33,951
Dec 23, 20252,225.002,250.002,200.002,230.002,230.00-38,998
Dec 22, 20252,210.002,240.002,210.002,230.002,230.001.13%29,454
Dec 19, 20252,190.002,220.002,170.002,205.002,205.000.68%20,255
Dec 18, 20252,210.002,210.002,180.002,190.002,190.00-1.13%45,840
Dec 17, 20252,200.002,215.002,190.002,215.002,215.000.68%55,882
Dec 16, 20252,245.002,245.002,190.002,200.002,200.00-2.00%50,946
Dec 15, 20252,270.002,270.002,230.002,245.002,245.00-0.22%46,273
Dec 12, 20252,245.002,265.002,235.002,250.002,250.000.22%33,593
Dec 11, 20252,270.002,275.002,205.002,245.002,245.00-59,721
Dec 10, 20252,225.002,275.002,225.002,245.002,245.000.90%27,733
Dec 9, 20252,250.002,280.002,205.002,225.002,225.00-2.20%75,584
Dec 8, 20252,285.002,285.002,250.002,275.002,275.000.66%44,472
Dec 5, 20252,275.002,280.002,235.002,260.002,260.00-0.66%33,279
Dec 4, 20252,260.002,275.002,205.002,275.002,275.000.66%62,851
Dec 3, 20252,245.002,270.002,235.002,260.002,260.000.44%35,548
Dec 2, 20252,240.002,260.002,210.002,250.002,250.001.12%35,947
Dec 1, 20252,220.002,295.002,205.002,225.002,225.000.23%62,617
Nov 28, 20252,185.002,250.002,180.002,220.002,220.001.14%40,746
Nov 27, 20252,245.002,250.002,180.002,195.002,195.00-1.57%63,047
Nov 26, 20252,190.002,245.002,190.002,230.002,230.001.83%65,812
Nov 25, 20252,230.002,290.002,165.002,190.002,190.00-1.79%86,917
Nov 24, 20252,275.002,320.002,210.002,230.002,230.000.90%129,191
Nov 21, 20252,205.002,245.002,150.002,210.002,210.00-2.21%88,139
Nov 20, 20252,195.002,260.002,195.002,260.002,260.003.20%59,613
Nov 19, 20252,145.002,210.002,100.002,190.002,190.001.86%69,497
Nov 18, 20252,240.002,240.002,150.002,150.002,150.00-4.02%85,347
Nov 17, 20252,270.002,290.002,190.002,240.002,240.00-0.44%135,364
Nov 14, 20252,310.002,310.002,250.002,250.002,250.00-3.23%137,756
Nov 13, 20252,335.002,345.002,285.002,325.002,325.00-1.48%109,446
Nov 12, 20252,310.002,365.002,280.002,360.002,360.001.94%96,469
Nov 11, 20252,370.002,410.002,270.002,315.002,315.00-1.49%182,237
Nov 10, 20252,405.002,465.002,315.002,350.002,350.00-2.89%260,246
Nov 7, 20252,295.002,520.002,225.002,420.002,420.005.22%698,837
Nov 6, 20252,320.002,425.002,275.002,300.002,300.00-1.08%426,591
Nov 5, 20252,180.002,550.002,115.002,325.002,325.006.65%2,660,198
Nov 4, 20252,140.002,315.002,055.002,180.002,180.002.11%592,302
Nov 3, 20252,225.002,295.002,115.002,135.002,135.005.17%1,007,473
Oct 31, 20252,050.002,050.001,990.002,030.002,030.00-1.22%243,491
Oct 30, 20252,060.002,090.002,020.002,055.002,055.00-0.24%82,080
Oct 29, 20252,055.002,075.002,025.002,060.002,060.00-0.24%64,621
Oct 28, 20252,090.002,105.002,050.002,065.002,065.00-1.20%24,855
Oct 27, 20252,090.002,100.002,060.002,090.002,090.00-47,084
Oct 24, 20252,065.002,125.002,030.002,090.002,090.001.46%24,392
Oct 23, 20252,085.002,120.002,055.002,060.002,060.00-1.20%37,432
Oct 22, 20252,120.002,120.001,970.002,085.002,085.00-1.18%83,446
Oct 21, 20252,085.002,120.002,085.002,110.002,110.001.69%30,191
Oct 20, 20252,070.002,095.002,060.002,075.002,075.000.24%66,446
Oct 17, 20252,115.002,125.002,060.002,070.002,070.00-2.13%79,540
Oct 16, 20252,140.002,160.002,105.002,115.002,115.00-0.47%78,763
Oct 15, 20252,100.002,140.002,095.002,125.002,125.001.67%53,628
Oct 14, 20252,115.002,170.002,080.002,090.002,090.00-1.18%118,612
Oct 13, 20252,145.002,145.002,095.002,115.002,115.00-1.40%54,641
Oct 10, 20252,215.002,230.002,050.002,145.002,145.00-3.16%107,848