Skip to main content
logo
DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,380.00
-40.00 (-1.65%)
At close: Sep 3, 2026

DigiCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 31, 20262,395.002,415.002,295.002,365.002,365.00-1.05%19,995
Aug 28, 20262,385.002,395.002,310.002,390.002,390.000.42%11,686
Aug 27, 20262,350.002,395.002,300.002,380.002,380.001.49%12,978
Aug 26, 20262,315.002,350.002,305.002,345.002,345.000.64%10,972
Aug 25, 20262,295.002,335.002,160.002,330.002,330.001.53%20,191
Aug 24, 20262,310.002,320.002,235.002,295.002,295.00-13,331
Aug 21, 20262,285.002,300.002,240.002,295.002,295.00-0.22%13,984
Aug 20, 20262,305.002,305.002,245.002,300.002,300.000.44%12,410
Aug 19, 20262,310.002,310.002,265.002,290.002,290.00-0.22%14,194
Aug 18, 20262,160.002,295.002,160.002,295.002,295.004.32%22,144
Aug 14, 20262,140.002,200.002,080.002,200.002,200.002.80%13,280
Aug 13, 20262,095.002,140.002,055.002,140.002,140.002.15%10,919
Aug 12, 20262,085.002,095.002,080.002,095.002,095.000.48%8,133
Aug 11, 20262,085.002,090.002,075.002,085.002,085.00-0.48%7,569
Aug 10, 20262,090.002,100.001,965.002,095.002,095.000.24%12,268
Aug 7, 20262,085.002,090.002,070.002,090.002,090.000.24%11,834
Aug 6, 20262,080.002,085.002,045.002,085.002,085.000.24%10,440
Aug 5, 20262,085.002,085.002,045.002,080.002,080.00-17,226
Aug 4, 20262,035.002,080.002,035.002,080.002,080.002.21%10,756
Aug 3, 20262,050.002,075.002,000.002,035.002,035.00-0.49%12,195
Jul 31, 20262,005.002,045.001,968.002,045.002,045.002.00%13,475
Jul 30, 20262,015.002,015.001,984.002,005.002,005.00-0.50%13,765
Jul 29, 20262,030.002,030.001,951.002,015.002,015.00-0.49%19,854
Jul 28, 20262,090.002,090.002,005.002,025.002,025.00-3.11%26,506
Jul 27, 20262,100.002,100.002,055.002,090.002,090.00-0.48%16,083
Jul 24, 20262,120.002,120.002,065.002,100.002,100.00-0.94%17,486
Jul 23, 20262,120.002,135.002,050.002,120.002,120.00-13,477
Jul 22, 20262,100.002,120.002,060.002,120.002,120.000.95%11,884
Jul 21, 20262,105.002,110.002,070.002,100.002,100.00-0.24%13,127
Jul 20, 20262,125.002,125.002,080.002,105.002,105.00-0.94%13,782
Jul 16, 20262,125.002,125.002,080.002,125.002,125.00-18,494
Jul 15, 20262,145.002,170.002,115.002,125.002,125.00-0.70%18,949
Jul 14, 20262,050.002,140.002,050.002,140.002,140.000.23%14,868
Jul 13, 20262,150.002,170.002,090.002,135.002,135.00-0.47%15,414
Jul 10, 20262,055.002,150.002,055.002,145.002,145.001.66%24,085
Jul 9, 20262,095.002,130.002,065.002,110.002,110.00-0.24%26,178
Jul 8, 20262,150.002,150.002,055.002,115.002,115.00-1.63%21,236
Jul 7, 20262,155.002,160.002,060.002,150.002,150.00-0.23%22,545
Jul 6, 20262,150.002,165.002,115.002,155.002,155.000.23%30,609
Jul 3, 20262,200.002,200.002,090.002,150.002,150.000.70%32,179
Jul 2, 20262,160.002,165.002,070.002,135.002,135.00-1.16%49,839
Jul 1, 20262,105.002,175.002,095.002,160.002,160.002.86%37,761
Jun 30, 20262,105.002,110.002,055.002,100.002,100.00-0.24%23,881
Jun 29, 20262,020.002,140.002,020.002,105.002,105.004.21%21,704
Jun 26, 20262,150.002,150.002,000.002,020.002,020.00-1.94%21,001
Jun 25, 20262,105.002,180.002,015.002,060.002,060.00-1.90%24,797
Jun 24, 20262,090.002,100.002,015.002,100.002,100.000.48%16,471