Skip to main content
logo
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,305.00
-10.00 (-0.43%)
At close: Sep 19, 2025

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,315.002,325.002,290.002,305.002,305.00-0.43%19,422
Sep 18, 20252,315.002,330.002,275.002,315.002,315.00-67,172
Sep 17, 20252,335.002,340.002,300.002,315.002,315.00-1.07%25,059
Sep 16, 20252,335.002,345.002,280.002,340.002,340.000.21%94,246
Sep 15, 20252,330.002,345.002,300.002,335.002,335.000.21%40,092
Sep 12, 20252,355.002,375.002,320.002,330.002,330.00-1.06%44,965
Sep 11, 20252,350.002,390.002,345.002,355.002,355.00-34,900
Sep 10, 20252,350.002,365.002,330.002,355.002,355.000.43%26,515
Sep 9, 20252,280.002,350.002,280.002,345.002,345.002.85%46,115
Sep 8, 20252,280.002,305.002,275.002,280.002,280.00-16,814
Sep 5, 20252,280.002,315.002,275.002,280.002,280.00-42,490
Sep 4, 20252,245.002,290.002,245.002,280.002,280.000.88%20,588
Sep 3, 20252,275.002,280.002,235.002,260.002,260.00-0.66%36,022
Sep 2, 20252,225.002,275.002,220.002,275.002,275.001.79%52,236
Sep 1, 20252,305.002,320.002,220.002,235.002,235.00-3.66%75,621
Aug 29, 20252,365.002,380.002,315.002,320.002,320.00-1.90%39,117
Aug 28, 20252,345.002,465.002,325.002,365.002,365.000.85%29,005
Aug 27, 20252,360.002,365.002,320.002,345.002,345.00-0.21%43,687
Aug 26, 20252,390.002,390.002,345.002,350.002,350.00-0.84%26,497
Aug 25, 20252,375.002,410.002,350.002,370.002,370.00-0.21%41,207
Aug 22, 20252,380.002,395.002,335.002,375.002,375.001.50%17,441
Aug 21, 20252,330.002,390.002,315.002,340.002,340.00-56,251
Aug 20, 20252,325.002,350.002,270.002,340.002,340.00-0.64%88,164
Aug 19, 20252,380.002,400.002,335.002,355.002,355.00-1.05%74,517
Aug 18, 20252,405.002,420.002,375.002,380.002,380.00-1.86%94,800
Aug 14, 20252,415.002,450.002,375.002,425.002,425.00-74,363
Aug 13, 20252,475.002,535.002,275.002,425.002,425.00-3.77%324,975
Aug 12, 20252,535.002,560.002,505.002,520.002,520.00-0.20%72,175
Aug 11, 20252,480.002,545.002,465.002,525.002,525.001.81%91,078
Aug 8, 20252,515.002,545.002,465.002,480.002,480.00-1.39%39,075
Aug 7, 20252,495.002,520.002,485.002,515.002,515.000.80%21,185
Aug 6, 20252,480.002,510.002,465.002,495.002,495.000.60%19,634
Aug 5, 20252,460.002,515.002,460.002,480.002,480.000.81%30,779
Aug 4, 20252,400.002,460.002,380.002,460.002,460.002.50%46,805
Aug 1, 20252,530.002,530.002,400.002,400.002,400.00-5.14%111,263
Jul 31, 20252,560.002,565.002,500.002,530.002,530.00-1.17%58,881
Jul 30, 20252,520.002,575.002,500.002,560.002,560.001.39%86,061
Jul 29, 20252,480.002,560.002,460.002,525.002,525.001.81%62,098
Jul 28, 20252,515.002,530.002,470.002,480.002,480.00-1.39%52,630
Jul 25, 20252,530.002,555.002,485.002,515.002,515.00-0.40%73,414
Jul 24, 20252,530.002,600.002,510.002,525.002,525.00-0.20%75,848
Jul 23, 20252,515.002,550.002,465.002,530.002,530.000.80%74,940
Jul 22, 20252,540.002,560.002,505.002,510.002,510.00-1.38%65,438
Jul 21, 20252,540.002,580.002,500.002,545.002,545.000.20%91,456
Jul 18, 20252,570.002,570.002,520.002,540.002,540.00-0.78%49,329
Jul 17, 20252,575.002,580.002,530.002,560.002,560.00-58,143
Jul 16, 20252,525.002,565.002,510.002,560.002,560.001.39%120,820
Jul 15, 20252,515.002,545.002,490.002,525.002,525.000.40%81,173
Jul 14, 20252,500.002,515.002,475.002,515.002,515.000.60%68,135
Jul 11, 20252,500.002,535.002,490.002,500.002,500.00-0.20%29,879