Skip to main content
logo
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
0.00 (0.00%)
At close: Jan 23, 2026

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,405.002,420.002,365.002,415.002,415.00-94,573
Jan 22, 20262,420.002,440.002,370.002,415.002,415.00-127,269
Jan 21, 20262,355.002,425.002,330.002,415.002,415.000.84%92,437
Jan 20, 20262,365.002,415.002,280.002,395.002,395.001.05%170,818
Jan 19, 20262,400.002,430.002,335.002,370.002,370.00-104,840
Jan 16, 20262,340.002,375.002,310.002,370.002,370.000.21%160,181
Jan 15, 20262,340.002,370.002,315.002,365.002,365.001.07%127,116
Jan 14, 20262,220.002,350.002,215.002,340.002,340.005.17%275,133
Jan 13, 20262,205.002,235.002,170.002,225.002,225.001.37%37,471
Jan 12, 20262,200.002,210.002,170.002,195.002,195.00-39,282
Jan 9, 20262,185.002,195.002,145.002,195.002,195.000.69%16,043
Jan 8, 20262,195.002,195.002,155.002,180.002,180.00-0.68%28,876
Jan 7, 20262,230.002,245.002,160.002,195.002,195.00-1.57%66,654
Jan 6, 20262,185.002,230.002,170.002,230.002,230.001.36%72,293
Jan 5, 20262,170.002,205.002,160.002,200.002,200.000.46%48,399
Jan 2, 20262,175.002,195.002,140.002,190.002,190.000.92%15,370
Dec 30, 20252,170.002,190.002,160.002,170.002,170.00-1.14%20,745
Dec 29, 20252,170.002,197.002,160.002,195.002,195.001.15%39,939
Dec 26, 20252,205.002,205.002,170.002,170.002,170.00-1.14%48,159
Dec 24, 20252,215.002,225.002,195.002,195.002,195.00-1.57%33,951
Dec 23, 20252,225.002,250.002,200.002,230.002,230.00-38,998
Dec 22, 20252,210.002,240.002,210.002,230.002,230.001.13%29,454
Dec 19, 20252,190.002,220.002,170.002,205.002,205.000.68%20,255
Dec 18, 20252,210.002,210.002,180.002,190.002,190.00-1.13%45,840
Dec 17, 20252,200.002,215.002,190.002,215.002,215.000.68%55,882
Dec 16, 20252,245.002,245.002,190.002,200.002,200.00-2.00%50,946
Dec 15, 20252,270.002,270.002,230.002,245.002,245.00-0.22%46,273
Dec 12, 20252,245.002,265.002,235.002,250.002,250.000.22%33,593
Dec 11, 20252,270.002,275.002,205.002,245.002,245.00-59,721
Dec 10, 20252,225.002,275.002,225.002,245.002,245.000.90%27,733
Dec 9, 20252,250.002,280.002,205.002,225.002,225.00-2.20%75,584
Dec 8, 20252,285.002,285.002,250.002,275.002,275.000.66%44,472
Dec 5, 20252,275.002,280.002,235.002,260.002,260.00-0.66%33,279
Dec 4, 20252,260.002,275.002,205.002,275.002,275.000.66%62,851
Dec 3, 20252,245.002,270.002,235.002,260.002,260.000.44%35,548
Dec 2, 20252,240.002,260.002,210.002,250.002,250.001.12%35,947
Dec 1, 20252,220.002,295.002,205.002,225.002,225.000.23%62,617
Nov 28, 20252,185.002,250.002,180.002,220.002,220.001.14%40,746
Nov 27, 20252,245.002,250.002,180.002,195.002,195.00-1.57%63,047
Nov 26, 20252,190.002,245.002,190.002,230.002,230.001.83%65,812
Nov 25, 20252,230.002,290.002,165.002,190.002,190.00-1.79%86,917
Nov 24, 20252,275.002,320.002,210.002,230.002,230.000.90%129,191
Nov 21, 20252,205.002,245.002,150.002,210.002,210.00-2.21%88,139
Nov 20, 20252,195.002,260.002,195.002,260.002,260.003.20%59,613
Nov 19, 20252,145.002,210.002,100.002,190.002,190.001.86%69,497
Nov 18, 20252,240.002,240.002,150.002,150.002,150.00-4.02%85,347
Nov 17, 20252,270.002,290.002,190.002,240.002,240.00-0.44%135,364
Nov 14, 20252,310.002,310.002,250.002,250.002,250.00-3.23%137,756
Nov 13, 20252,335.002,345.002,285.002,325.002,325.00-1.48%109,446
Nov 12, 20252,310.002,365.002,280.002,360.002,360.001.94%96,469