Skip to main content
logo
DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,888.00
-54.00 (-2.78%)
At close: Mar 31, 2026

DigiCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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