Skip to main content
logo
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
0.00 (0.00%)
At close: Feb 19, 2026

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,455.002,455.002,400.002,400.002,400.00-1.44%96,679
Feb 19, 20262,385.002,440.002,380.002,435.002,435.002.31%158,344
Feb 13, 20262,470.002,470.002,370.002,380.002,380.00-3.84%182,750
Feb 12, 20262,500.002,510.002,410.002,475.002,475.00-0.40%233,296
Feb 11, 20262,505.002,520.002,465.002,485.002,485.00-0.80%104,688
Feb 10, 20262,500.002,525.002,490.002,505.002,505.000.20%137,546
Feb 9, 20262,490.002,530.002,465.002,500.002,500.001.01%102,645
Feb 6, 20262,425.002,475.002,335.002,475.002,475.001.43%160,815
Feb 5, 20262,480.002,480.002,410.002,440.002,440.00-1.61%72,050
Feb 4, 20262,520.002,520.002,440.002,480.002,480.00-1.20%157,124
Feb 3, 20262,475.002,515.002,450.002,510.002,510.003.72%176,118
Feb 2, 20262,400.002,570.002,350.002,420.002,420.00-312,698
Jan 30, 20262,445.002,470.002,395.002,420.002,420.00-1.22%157,021
Jan 29, 20262,465.002,475.002,375.002,450.002,450.00-128,785
Jan 28, 20262,485.002,525.002,405.002,450.002,450.00-1.41%157,932
Jan 27, 20262,545.002,545.002,455.002,485.002,485.000.20%195,755
Jan 26, 20262,430.002,490.002,400.002,480.002,480.002.69%120,506
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