DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea · Delayed Price · Currency is KRW 1,995.00
+189.00 (10.47%)
At close: May 20, 2026
DigiCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,806.00 | 2,080.00 | 1,806.00 | 1,995.00 | 1,995.00 | 10.47% | 103,774 |
| May 19, 2026 | 1,835.00 | 1,847.00 | 1,793.00 | 1,806.00 | 1,806.00 | -2.38% | 16,726 |
| May 18, 2026 | 1,906.00 | 1,906.00 | 1,725.00 | 1,850.00 | 1,850.00 | -2.94% | 23,465 |
| May 15, 2026 | 1,902.00 | 1,907.00 | 1,883.00 | 1,906.00 | 1,906.00 | 1.28% | 10,916 |
| May 14, 2026 | 1,892.00 | 1,915.00 | 1,880.00 | 1,882.00 | 1,882.00 | -0.53% | 3,541 |
| May 13, 2026 | 1,893.00 | 1,950.00 | 1,889.00 | 1,892.00 | 1,892.00 | -0.94% | 7,995 |
| May 12, 2026 | 1,958.00 | 1,959.00 | 1,883.00 | 1,910.00 | 1,910.00 | -2.55% | 6,546 |
| May 11, 2026 | 1,957.00 | 1,989.00 | 1,930.00 | 1,960.00 | 1,960.00 | -1.46% | 13,036 |
| May 8, 2026 | 1,952.00 | 1,989.00 | 1,927.00 | 1,989.00 | 1,989.00 | 1.90% | 5,421 |
| May 7, 2026 | 1,995.00 | 2,095.00 | 1,950.00 | 1,952.00 | 1,952.00 | -2.06% | 19,446 |
| May 6, 2026 | 2,025.00 | 2,025.00 | 1,983.00 | 1,993.00 | 1,993.00 | -2.30% | 13,190 |
| May 4, 2026 | 2,035.00 | 2,045.00 | 2,000.00 | 2,040.00 | 2,040.00 | 0.25% | 5,349 |
| Apr 30, 2026 | 2,105.00 | 2,105.00 | 2,005.00 | 2,035.00 | 2,035.00 | 0.25% | 7,030 |
| Apr 29, 2026 | 2,065.00 | 2,165.00 | 2,005.00 | 2,030.00 | 2,030.00 | -1.93% | 13,112 |
| Apr 28, 2026 | 2,090.00 | 2,095.00 | 2,045.00 | 2,070.00 | 2,070.00 | -0.96% | 11,331 |
| Apr 27, 2026 | 2,150.00 | 2,150.00 | 2,085.00 | 2,090.00 | 2,090.00 | -3.24% | 20,577 |
| Apr 24, 2026 | 2,105.00 | 2,160.00 | 2,045.00 | 2,160.00 | 2,160.00 | 2.61% | 11,623 |
| Apr 23, 2026 | 2,080.00 | 2,135.00 | 2,050.00 | 2,105.00 | 2,105.00 | 1.45% | 22,024 |
| Apr 22, 2026 | 2,155.00 | 2,155.00 | 2,070.00 | 2,075.00 | 2,075.00 | -4.60% | 21,610 |
| Apr 21, 2026 | 2,220.00 | 2,240.00 | 2,125.00 | 2,175.00 | 2,175.00 | -2.90% | 25,013 |
| Apr 20, 2026 | 2,190.00 | 2,290.00 | 2,160.00 | 2,240.00 | 2,240.00 | 2.52% | 41,761 |
| Apr 17, 2026 | 2,265.00 | 2,265.00 | 2,120.00 | 2,185.00 | 2,185.00 | -3.53% | 38,707 |
| Apr 16, 2026 | 2,390.00 | 2,410.00 | 2,200.00 | 2,265.00 | 2,265.00 | -2.58% | 245,374 |
| Apr 15, 2026 | 1,944.00 | 2,325.00 | 1,944.00 | 2,325.00 | 2,325.00 | 19.60% | 249,918 |
| Apr 14, 2026 | 1,943.00 | 1,970.00 | 1,940.00 | 1,944.00 | 1,944.00 | 0.05% | 10,477 |
| Apr 13, 2026 | 1,940.00 | 1,975.00 | 1,940.00 | 1,943.00 | 1,943.00 | 0.15% | 4,285 |
| Apr 10, 2026 | 1,895.00 | 1,940.00 | 1,875.00 | 1,940.00 | 1,940.00 | 2.37% | 25,369 |
| Apr 9, 2026 | 1,905.00 | 1,925.00 | 1,881.00 | 1,895.00 | 1,895.00 | - | 1,993 |
| Apr 8, 2026 | 1,880.00 | 1,924.00 | 1,880.00 | 1,895.00 | 1,895.00 | 0.37% | 2,940 |
| Apr 7, 2026 | 1,924.00 | 1,987.00 | 1,850.00 | 1,888.00 | 1,888.00 | -1.87% | 5,898 |
| Apr 6, 2026 | 1,899.00 | 1,927.00 | 1,899.00 | 1,924.00 | 1,924.00 | 1.32% | 6,864 |
| Apr 3, 2026 | 1,857.00 | 2,025.00 | 1,857.00 | 1,899.00 | 1,899.00 | 2.26% | 10,136 |
| Apr 2, 2026 | 1,955.00 | 1,960.00 | 1,850.00 | 1,857.00 | 1,857.00 | -5.01% | 16,101 |
| Apr 1, 2026 | 1,897.00 | 1,955.00 | 1,884.00 | 1,955.00 | 1,955.00 | 3.55% | 26,634 |
| Mar 31, 2026 | 1,937.00 | 1,945.00 | 1,888.00 | 1,888.00 | 1,888.00 | -2.78% | 39,993 |
| Mar 30, 2026 | 1,984.00 | 1,984.00 | 1,885.00 | 1,942.00 | 1,942.00 | -2.90% | 10,666 |
| Mar 27, 2026 | 2,010.00 | 2,010.00 | 1,970.00 | 2,000.00 | 2,000.00 | -0.50% | 3,610 |
| Mar 26, 2026 | 2,005.00 | 2,020.00 | 1,984.00 | 2,010.00 | 2,010.00 | 0.55% | 5,607 |
| Mar 25, 2026 | 1,996.00 | 2,030.00 | 1,989.00 | 1,999.00 | 1,999.00 | 0.05% | 3,854 |
| Mar 24, 2026 | 1,991.00 | 1,999.00 | 1,991.00 | 1,998.00 | 1,998.00 | -0.05% | 4,571 |
| Mar 23, 2026 | 2,020.00 | 2,020.00 | 1,982.00 | 1,999.00 | 1,999.00 | -1.04% | 4,903 |
| Mar 20, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.49% | 564 |
| Mar 19, 2026 | 2,010.00 | 2,120.00 | 1,990.00 | 2,030.00 | 2,030.00 | 1.00% | 4,698 |
| Mar 18, 2026 | 2,010.00 | 2,040.00 | 1,993.00 | 2,010.00 | 2,010.00 | - | 6,015 |
| Mar 17, 2026 | 1,994.00 | 2,065.00 | 1,977.00 | 2,010.00 | 2,010.00 | 1.31% | 5,732 |
| Mar 16, 2026 | 2,170.00 | 2,170.00 | 1,973.00 | 1,984.00 | 1,984.00 | -0.70% | 2,330 |
| Mar 13, 2026 | 1,986.00 | 2,005.00 | 1,946.00 | 1,998.00 | 1,998.00 | -0.35% | 12,286 |
| Mar 12, 2026 | 2,025.00 | 2,045.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.25% | 5,184 |
| Mar 11, 2026 | 1,997.00 | 2,010.00 | 1,977.00 | 2,000.00 | 2,000.00 | 0.15% | 8,060 |
| Mar 10, 2026 | 2,025.00 | 2,025.00 | 1,976.00 | 1,997.00 | 1,997.00 | -1.38% | 7,298 |