Skip to main content
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
+125.00 (4.11%)
At close: Apr 28, 2026

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,015.003,200.003,010.003,170.003,170.004.11%177,227
Apr 27, 20263,065.003,100.003,015.003,045.003,045.00-0.65%96,793
Apr 24, 20263,010.003,095.002,975.003,065.003,065.001.66%165,238
Apr 23, 20263,140.003,140.002,980.003,015.003,015.00-2.74%223,270
Apr 22, 20262,940.003,260.002,930.003,100.003,100.005.62%722,021
Apr 21, 20262,915.002,935.002,860.002,935.002,935.000.86%97,615
Apr 20, 20262,900.002,925.002,850.002,910.002,910.000.34%79,855
Apr 17, 20262,955.002,955.002,860.002,900.002,900.00-75,821
Apr 16, 20262,900.002,970.002,800.002,900.002,900.00-165,830
Apr 15, 20262,980.002,980.002,895.002,900.002,900.00-2.68%166,661
Apr 14, 20262,955.003,015.002,900.002,980.002,980.001.02%235,207
Apr 13, 20262,780.003,040.002,780.002,950.002,950.004.80%445,383
Apr 10, 20262,750.002,855.002,720.002,815.002,815.002.36%209,924
Apr 9, 20262,755.002,770.002,710.002,750.002,750.00-1.61%167,408
Apr 8, 20262,700.002,800.002,680.002,795.002,795.003.52%265,269
Apr 7, 20262,745.002,755.002,625.002,700.002,700.00-1.28%170,988
Apr 6, 20262,645.002,750.002,605.002,735.002,735.003.40%324,343
Apr 3, 20262,595.002,655.002,585.002,645.002,645.002.92%173,426
Apr 2, 20262,690.002,720.002,515.002,570.002,570.00-4.46%312,028
Apr 1, 20262,630.002,690.002,610.002,690.002,690.003.86%293,467
Mar 31, 20262,645.002,665.002,560.002,590.002,590.00-3.72%314,848
Mar 30, 20262,655.002,690.002,565.002,690.002,690.00-1.65%436,581
Mar 27, 20262,700.002,740.002,650.002,735.002,735.00-1.62%453,824
Mar 26, 20262,890.002,985.002,775.002,780.002,780.00-3.81%1,071,324
Mar 25, 20262,400.003,110.002,400.002,890.002,890.0020.67%5,639,117
Mar 24, 20262,410.002,410.002,350.002,395.002,395.001.48%43,557
Mar 23, 20262,380.002,385.002,315.002,360.002,360.00-1.67%61,776
Mar 20, 20262,430.002,435.002,370.002,400.002,400.000.84%45,228
Mar 19, 20262,435.002,435.002,345.002,380.002,380.00-2.46%78,483
Mar 18, 20262,495.002,495.002,385.002,440.002,440.002.09%119,531
Mar 17, 20262,370.002,415.002,360.002,390.002,390.00-43,548
Mar 16, 20262,395.002,395.002,320.002,390.002,390.00-0.42%76,604
Mar 13, 20262,410.002,420.002,330.002,400.002,400.00-1.23%112,909
Mar 12, 20262,355.002,490.002,355.002,430.002,430.003.85%190,617
Mar 11, 20262,260.002,365.002,260.002,340.002,340.002.86%136,906
Mar 10, 20262,190.002,310.002,190.002,275.002,275.005.81%122,575
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