Skip to main content
logo
DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,075.00
-20.00 (-0.95%)
At close: Mar 6, 2026

DigiCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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