Skip to main content
DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
+35.00 (1.40%)
At close: Nov 13, 2026

DigiCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,455.002,545.002,455.002,540.002,540.001.40%18,797
Nov 12, 20262,435.002,505.002,415.002,505.002,505.001.83%28,708
Nov 11, 20262,430.002,460.002,430.002,460.002,460.000.82%11,616
Nov 10, 20262,280.002,450.002,280.002,440.002,440.003.83%15,306
Nov 9, 20262,350.002,450.002,350.002,350.002,350.00-2.49%14,182
Nov 6, 20262,375.002,440.002,300.002,410.002,410.001.26%22,776
Nov 5, 20262,400.002,425.002,275.002,380.002,380.00-0.63%20,130
Nov 4, 20262,420.002,430.002,365.002,395.002,395.00-0.42%13,480
Nov 3, 20262,335.002,420.002,250.002,405.002,405.003.66%16,156
Nov 2, 20262,380.002,420.002,320.002,320.002,320.00-3.73%15,109
Oct 30, 20262,395.002,415.002,305.002,410.002,410.00-14,712
Oct 29, 20262,350.002,410.002,350.002,410.002,410.001.90%13,994
Oct 28, 20262,400.002,410.002,365.002,365.002,365.00-1.46%15,941
Oct 27, 20262,385.002,405.002,325.002,400.002,400.001.27%13,520
Oct 26, 20262,305.002,380.002,200.002,370.002,370.003.49%17,144
Oct 23, 20262,335.002,355.002,205.002,290.002,290.00-1.29%19,848
Oct 22, 20262,415.002,415.002,320.002,320.002,320.00-1.69%13,998
Oct 21, 20262,340.002,380.002,310.002,360.002,360.000.85%12,783
Oct 20, 20262,375.002,415.002,340.002,340.002,340.00-2.50%18,125
Oct 19, 20262,340.002,400.002,260.002,400.002,400.002.35%14,441
Oct 16, 20262,315.002,360.002,315.002,345.002,345.001.96%12,907
Oct 15, 20262,390.002,390.002,250.002,300.002,300.00-3.16%21,663
Oct 14, 20262,380.002,380.002,295.002,375.002,375.002.37%15,568
Oct 13, 20262,395.002,395.002,300.002,320.002,320.00-3.13%18,949
Oct 12, 20262,395.002,410.002,355.002,395.002,395.001.91%13,934
Oct 8, 20262,300.002,350.002,300.002,350.002,350.00-0.84%13,557
Oct 7, 20262,380.002,380.002,320.002,370.002,370.001.72%12,829
Oct 6, 20262,300.002,380.002,300.002,330.002,330.001.30%19,502
Oct 2, 20262,340.002,350.002,280.002,300.002,300.00-1.71%13,663
Oct 1, 20262,345.002,390.002,290.002,340.002,340.00-0.85%15,886
Sep 30, 20262,375.002,390.002,310.002,360.002,360.00-13,341
Sep 29, 20262,400.002,400.002,355.002,360.002,360.00-1.67%12,246
Sep 28, 20262,405.002,405.002,345.002,400.002,400.000.42%12,354
Sep 23, 20262,400.002,415.002,345.002,390.002,390.00-0.42%11,752
Sep 22, 20262,395.002,430.002,385.002,400.002,400.00-1.23%19,631
Sep 21, 20262,480.002,480.002,410.002,430.002,430.00-0.61%12,519
Sep 18, 20262,320.002,455.002,320.002,445.002,445.004.71%12,497
Sep 17, 20262,460.002,480.002,335.002,335.002,335.00-4.30%14,217
Sep 16, 20262,440.002,450.002,345.002,440.002,440.00-14,434
Sep 15, 20262,455.002,455.002,315.002,440.002,440.00-18,681
Sep 14, 20262,375.002,460.002,320.002,440.002,440.002.74%13,359
Sep 11, 20262,335.002,400.002,325.002,375.002,375.001.93%12,293
Sep 10, 20262,395.002,420.002,330.002,330.002,330.00-2.92%11,267
Sep 9, 20262,415.002,450.002,320.002,400.002,400.00-0.41%14,324
Sep 8, 20262,415.002,420.002,390.002,410.002,410.00-0.41%47,363
Sep 7, 20262,455.002,455.002,415.002,420.002,420.00-1.22%11,881
Sep 4, 20262,370.002,455.002,330.002,450.002,450.002.94%11,839
Sep 3, 20262,425.002,445.002,305.002,380.002,380.00-1.65%12,079
Sep 2, 20262,420.002,435.002,345.002,420.002,420.00-13,712
Sep 1, 20262,340.002,420.002,330.002,420.002,420.002.33%15,358