Skip to main content
logo
DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,000.00
-5.00 (-0.25%)
At close: Oct 10, 2025

DigiCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,005.002,035.001,985.002,000.002,000.00-0.25%6,845
Oct 2, 20252,020.002,025.001,991.002,005.002,005.00-0.74%5,273
Oct 1, 20252,050.002,050.002,010.002,020.002,020.00-0.49%2,805
Sep 30, 20252,050.002,050.002,000.002,030.002,030.000.74%6,134
Sep 29, 20252,020.002,085.002,005.002,015.002,015.00-8,088
Sep 26, 20252,025.002,045.001,990.002,015.002,015.00-0.74%31,526
Sep 25, 20252,035.002,035.002,005.002,030.002,030.000.50%12,410
Sep 24, 20252,025.002,025.002,000.002,020.002,020.00-0.25%9,018
Sep 23, 20252,010.002,030.002,000.002,025.002,025.001.00%20,673
Sep 22, 20252,030.002,120.002,000.002,005.002,005.00-1.72%26,520
Sep 19, 20252,025.002,040.001,997.002,040.002,040.000.74%19,730
Sep 18, 20252,020.002,025.001,981.002,025.002,025.000.25%15,531
Sep 17, 20252,030.002,030.001,990.002,020.002,020.000.50%9,808
Sep 16, 20252,005.002,050.001,997.002,010.002,010.000.25%18,934
Sep 15, 20252,005.002,015.001,997.002,005.002,005.00-23,407
Sep 12, 20252,060.002,060.002,000.002,005.002,005.000.25%80,858
Sep 11, 20252,075.002,075.002,000.002,000.002,000.00-3.61%65,051
Sep 10, 20252,135.002,135.002,055.002,075.002,075.000.24%2,587
Sep 9, 20252,050.002,070.002,050.002,070.002,070.000.24%2,733
Sep 8, 20252,140.002,140.002,040.002,065.002,065.00-3,090
Sep 5, 20252,125.002,125.001,988.002,065.002,065.00-0.48%6,942
Sep 4, 20252,075.002,075.002,035.002,075.002,075.000.48%5,099
Sep 3, 20252,075.002,075.002,030.002,065.002,065.00-0.48%2,347
Sep 2, 20252,065.002,075.002,055.002,075.002,075.00-0.24%2,781
Sep 1, 20252,075.002,150.002,045.002,080.002,080.000.24%7,049
Aug 29, 20252,070.002,100.002,060.002,075.002,075.00-0.24%6,467
Aug 28, 20252,065.002,085.002,040.002,080.002,080.000.97%1,877
Aug 27, 20252,095.002,095.002,030.002,060.002,060.000.49%9,204
Aug 26, 20252,015.002,095.002,015.002,050.002,050.000.49%8,035
Aug 25, 20252,070.002,080.002,040.002,040.002,040.00-1.21%7,978
Aug 22, 20252,055.002,160.002,035.002,065.002,065.000.49%23,605
Aug 21, 20251,989.002,075.001,980.002,055.002,055.003.32%39,923
Aug 20, 20252,055.002,115.001,971.001,989.001,989.00-3.21%40,971
Aug 19, 20252,100.002,100.002,040.002,055.002,055.00-2.14%48,962
Aug 18, 20252,125.002,195.002,085.002,100.002,100.00-2.33%21,322
Aug 14, 20252,195.002,230.002,145.002,150.002,150.000.23%27,276
Aug 13, 20252,200.002,235.002,145.002,145.002,145.00-1.38%24,403
Aug 12, 20252,240.002,245.002,175.002,175.002,175.00-2.47%13,734
Aug 11, 20252,215.002,250.002,195.002,230.002,230.001.36%15,524
Aug 8, 20252,170.002,215.002,170.002,200.002,200.000.23%9,764
Aug 7, 20252,185.002,195.002,170.002,195.002,195.000.46%3,744
Aug 6, 20252,210.002,210.002,165.002,185.002,185.000.23%4,684
Aug 5, 20252,135.002,180.002,120.002,180.002,180.002.11%15,789
Aug 4, 20252,120.002,135.002,055.002,135.002,135.000.71%32,068
Aug 1, 20252,145.002,145.002,110.002,120.002,120.00-1.17%8,642
Jul 31, 20252,170.002,185.002,140.002,145.002,145.00-1.15%8,442
Jul 30, 20252,170.002,175.002,140.002,170.002,170.000.46%7,768
Jul 29, 20252,160.002,165.002,135.002,160.002,160.000.23%12,093
Jul 28, 20252,160.002,160.002,125.002,155.002,155.000.47%10,738
Jul 25, 20252,125.002,145.002,115.002,145.002,145.000.94%16,897