DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea · Delayed Price · Currency is KRW 2,070.00
-20.00 (-0.96%)
At close: Apr 28, 2026
DigiCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,065.00 | 2,165.00 | 2,005.00 | 2,030.00 | 2,030.00 | -1.93% | 13,109 |
| 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% | 20,502 |
| 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% | 21,579 |
| 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% | 245,095 |
| Apr 15, 2026 | 1,944.00 | 2,325.00 | 1,944.00 | 2,325.00 | 2,325.00 | 19.60% | 246,042 |
| Apr 14, 2026 | 1,943.00 | 1,970.00 | 1,940.00 | 1,944.00 | 1,944.00 | 0.05% | 10,469 |
| 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% | 25,244 |
| 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% | 5,897 |
| 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% | 16,100 |
| Apr 1, 2026 | 1,897.00 | 1,955.00 | 1,884.00 | 1,955.00 | 1,955.00 | 3.55% | 26,633 |
| 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% | 11,286 |
| 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 |
| Mar 9, 2026 | 2,075.00 | 2,085.00 | 1,930.00 | 2,025.00 | 2,025.00 | -2.41% | 19,451 |
| Mar 6, 2026 | 2,080.00 | 2,090.00 | 1,992.00 | 2,075.00 | 2,075.00 | -0.95% | 20,426 |
| Mar 5, 2026 | 2,075.00 | 2,100.00 | 1,928.00 | 2,095.00 | 2,095.00 | 0.96% | 36,531 |
| Mar 4, 2026 | 2,170.00 | 2,175.00 | 1,994.00 | 2,075.00 | 2,075.00 | -4.38% | 18,729 |
| Mar 3, 2026 | 2,170.00 | 2,200.00 | 2,150.00 | 2,170.00 | 2,170.00 | - | 9,280 |
| Feb 27, 2026 | 2,175.00 | 2,220.00 | 2,140.00 | 2,170.00 | 2,170.00 | - | 9,049 |
| Feb 26, 2026 | 2,175.00 | 2,175.00 | 2,140.00 | 2,170.00 | 2,170.00 | -0.46% | 9,285 |
| Feb 25, 2026 | 2,170.00 | 2,185.00 | 2,160.00 | 2,180.00 | 2,180.00 | 0.93% | 5,393 |
| Feb 24, 2026 | 2,140.00 | 2,175.00 | 2,140.00 | 2,160.00 | 2,160.00 | 0.47% | 7,348 |
| Feb 23, 2026 | 2,175.00 | 2,185.00 | 2,120.00 | 2,150.00 | 2,150.00 | -1.15% | 6,218 |
| Feb 20, 2026 | 2,185.00 | 2,185.00 | 2,120.00 | 2,175.00 | 2,175.00 | -0.46% | 15,833 |
| Feb 19, 2026 | 2,190.00 | 2,190.00 | 2,130.00 | 2,185.00 | 2,185.00 | -0.46% | 29,363 |
| Feb 13, 2026 | 2,210.00 | 2,225.00 | 2,150.00 | 2,195.00 | 2,195.00 | -0.68% | 9,247 |