DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea · Delayed Price · Currency is KRW 2,085.00
-10.00 (-0.48%)
At close: Aug 11, 2026
DigiCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,085.00 | 2,090.00 | 2,075.00 | 2,085.00 | 2,085.00 | -0.48% | 7,569 |
| Aug 10, 2026 | 2,090.00 | 2,100.00 | 1,965.00 | 2,095.00 | 2,095.00 | 0.24% | 12,268 |
| Aug 7, 2026 | 2,085.00 | 2,090.00 | 2,070.00 | 2,090.00 | 2,090.00 | 0.24% | 11,834 |
| Aug 6, 2026 | 2,080.00 | 2,085.00 | 2,045.00 | 2,085.00 | 2,085.00 | 0.24% | 10,440 |
| Aug 5, 2026 | 2,085.00 | 2,085.00 | 2,045.00 | 2,080.00 | 2,080.00 | - | 17,226 |
| Aug 4, 2026 | 2,035.00 | 2,080.00 | 2,035.00 | 2,080.00 | 2,080.00 | 2.21% | 10,756 |
| Aug 3, 2026 | 2,050.00 | 2,075.00 | 2,000.00 | 2,035.00 | 2,035.00 | -0.49% | 12,195 |
| Jul 31, 2026 | 2,005.00 | 2,045.00 | 1,968.00 | 2,045.00 | 2,045.00 | 2.00% | 13,475 |
| Jul 30, 2026 | 2,015.00 | 2,015.00 | 1,984.00 | 2,005.00 | 2,005.00 | -0.50% | 13,765 |
| Jul 29, 2026 | 2,030.00 | 2,030.00 | 1,951.00 | 2,015.00 | 2,015.00 | -0.49% | 19,854 |
| Jul 28, 2026 | 2,090.00 | 2,090.00 | 2,005.00 | 2,025.00 | 2,025.00 | -3.11% | 26,506 |
| Jul 27, 2026 | 2,100.00 | 2,100.00 | 2,055.00 | 2,090.00 | 2,090.00 | -0.48% | 16,083 |
| Jul 24, 2026 | 2,120.00 | 2,120.00 | 2,065.00 | 2,100.00 | 2,100.00 | -0.94% | 17,486 |
| Jul 23, 2026 | 2,120.00 | 2,135.00 | 2,050.00 | 2,120.00 | 2,120.00 | - | 13,477 |
| Jul 22, 2026 | 2,100.00 | 2,120.00 | 2,060.00 | 2,120.00 | 2,120.00 | 0.95% | 11,884 |
| Jul 21, 2026 | 2,105.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | -0.24% | 13,127 |
| Jul 20, 2026 | 2,125.00 | 2,125.00 | 2,080.00 | 2,105.00 | 2,105.00 | -0.94% | 13,782 |
| Jul 16, 2026 | 2,125.00 | 2,125.00 | 2,080.00 | 2,125.00 | 2,125.00 | - | 18,494 |
| Jul 15, 2026 | 2,145.00 | 2,170.00 | 2,115.00 | 2,125.00 | 2,125.00 | -0.70% | 18,949 |
| Jul 14, 2026 | 2,050.00 | 2,140.00 | 2,050.00 | 2,140.00 | 2,140.00 | 0.23% | 14,868 |
| Jul 13, 2026 | 2,150.00 | 2,170.00 | 2,090.00 | 2,135.00 | 2,135.00 | -0.47% | 15,414 |
| Jul 10, 2026 | 2,055.00 | 2,150.00 | 2,055.00 | 2,145.00 | 2,145.00 | 1.66% | 24,085 |
| Jul 9, 2026 | 2,095.00 | 2,130.00 | 2,065.00 | 2,110.00 | 2,110.00 | -0.24% | 26,178 |
| Jul 8, 2026 | 2,150.00 | 2,150.00 | 2,055.00 | 2,115.00 | 2,115.00 | -1.63% | 21,236 |
| Jul 7, 2026 | 2,155.00 | 2,160.00 | 2,060.00 | 2,150.00 | 2,150.00 | -0.23% | 22,545 |
| Jul 6, 2026 | 2,150.00 | 2,165.00 | 2,115.00 | 2,155.00 | 2,155.00 | 0.23% | 30,609 |
| Jul 3, 2026 | 2,200.00 | 2,200.00 | 2,090.00 | 2,150.00 | 2,150.00 | 0.70% | 32,179 |
| Jul 2, 2026 | 2,160.00 | 2,165.00 | 2,070.00 | 2,135.00 | 2,135.00 | -1.16% | 49,839 |
| Jul 1, 2026 | 2,105.00 | 2,175.00 | 2,095.00 | 2,160.00 | 2,160.00 | 2.86% | 37,761 |
| Jun 30, 2026 | 2,105.00 | 2,110.00 | 2,055.00 | 2,100.00 | 2,100.00 | -0.24% | 23,881 |
| Jun 29, 2026 | 2,020.00 | 2,140.00 | 2,020.00 | 2,105.00 | 2,105.00 | 4.21% | 21,704 |
| Jun 26, 2026 | 2,150.00 | 2,150.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.94% | 21,001 |
| Jun 25, 2026 | 2,105.00 | 2,180.00 | 2,015.00 | 2,060.00 | 2,060.00 | -1.90% | 24,797 |
| Jun 24, 2026 | 2,090.00 | 2,100.00 | 2,015.00 | 2,100.00 | 2,100.00 | 0.48% | 16,471 |
| Jun 23, 2026 | 2,190.00 | 2,190.00 | 1,974.00 | 2,090.00 | 2,090.00 | -2.56% | 40,400 |
| Jun 22, 2026 | 2,160.00 | 2,160.00 | 2,070.00 | 2,145.00 | 2,145.00 | -0.69% | 23,098 |
| Jun 19, 2026 | 2,165.00 | 2,190.00 | 2,100.00 | 2,160.00 | 2,160.00 | -0.23% | 25,693 |
| Jun 18, 2026 | 2,165.00 | 2,235.00 | 1,993.00 | 2,165.00 | 2,165.00 | -0.92% | 35,306 |
| Jun 17, 2026 | 2,080.00 | 2,245.00 | 2,060.00 | 2,185.00 | 2,185.00 | 4.55% | 73,538 |
| Jun 16, 2026 | 1,919.00 | 2,120.00 | 1,862.00 | 2,090.00 | 2,090.00 | 7.34% | 83,846 |
| Jun 15, 2026 | 1,868.00 | 1,990.00 | 1,809.00 | 1,947.00 | 1,947.00 | 6.80% | 119,275 |
| Jun 12, 2026 | 1,892.00 | 1,892.00 | 1,797.00 | 1,823.00 | 1,823.00 | -3.65% | 40,017 |
| Jun 11, 2026 | 1,760.00 | 1,900.00 | 1,642.00 | 1,892.00 | 1,892.00 | 18.25% | 335,847 |
| Jun 10, 2026 | 1,634.00 | 1,634.00 | 1,553.00 | 1,600.00 | 1,600.00 | -2.68% | 10,974 |
| Jun 9, 2026 | 1,732.00 | 1,732.00 | 1,579.00 | 1,644.00 | 1,644.00 | -2.66% | 20,152 |
| Jun 8, 2026 | 1,689.00 | 1,690.00 | 1,555.00 | 1,689.00 | 1,689.00 | -0.06% | 20,104 |
| Jun 5, 2026 | 1,649.00 | 1,690.00 | 1,600.00 | 1,690.00 | 1,690.00 | 2.49% | 2,252 |
| Jun 4, 2026 | 1,653.00 | 1,660.00 | 1,607.00 | 1,649.00 | 1,649.00 | -1.08% | 3,839 |
| Jun 2, 2026 | 1,714.00 | 1,714.00 | 1,577.00 | 1,667.00 | 1,667.00 | -3.53% | 49,262 |
| Jun 1, 2026 | 1,774.00 | 1,774.00 | 1,717.00 | 1,728.00 | 1,728.00 | -2.65% | 10,180 |