CAP Co.,Ltd. (KOSDAQ:198080)
South Korea · Delayed Price · Currency is KRW 1,790.00
-49.00 (-2.66%)
At close: Nov 13, 2026
CAP Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,849.00 | 1,849.00 | 1,766.00 | 1,790.00 | 1,790.00 | -2.66% | 125,136 |
| Nov 12, 2026 | 1,891.00 | 1,896.00 | 1,820.00 | 1,839.00 | 1,839.00 | -1.39% | 35,483 |
| Nov 11, 2026 | 1,876.00 | 1,890.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.59% | 66,658 |
| Nov 10, 2026 | 1,877.00 | 1,902.00 | 1,864.00 | 1,876.00 | 1,876.00 | -0.11% | 84,464 |
| Nov 9, 2026 | 1,918.00 | 1,935.00 | 1,857.00 | 1,878.00 | 1,878.00 | -0.05% | 69,274 |
| Nov 6, 2026 | 1,860.00 | 1,890.00 | 1,835.00 | 1,879.00 | 1,879.00 | -2.14% | 70,832 |
| Nov 5, 2026 | 1,947.00 | 1,963.00 | 1,884.00 | 1,920.00 | 1,920.00 | -1.23% | 35,452 |
| Nov 4, 2026 | 1,906.00 | 1,944.00 | 1,876.00 | 1,944.00 | 1,944.00 | 0.67% | 64,973 |
| Nov 3, 2026 | 1,979.00 | 1,979.00 | 1,892.00 | 1,931.00 | 1,931.00 | -2.47% | 66,709 |
| Nov 2, 2026 | 1,900.00 | 1,985.00 | 1,881.00 | 1,980.00 | 1,980.00 | 3.94% | 73,960 |
| Oct 30, 2026 | 1,902.00 | 1,909.00 | 1,868.00 | 1,905.00 | 1,905.00 | -0.21% | 77,448 |
| Oct 29, 2026 | 1,934.00 | 1,935.00 | 1,894.00 | 1,909.00 | 1,909.00 | -1.24% | 55,913 |
| Oct 28, 2026 | 1,935.00 | 1,953.00 | 1,923.00 | 1,933.00 | 1,933.00 | -0.05% | 29,078 |
| Oct 27, 2026 | 1,939.00 | 1,940.00 | 1,928.00 | 1,934.00 | 1,934.00 | 0.26% | 22,227 |
| Oct 26, 2026 | 1,965.00 | 1,965.00 | 1,914.00 | 1,929.00 | 1,929.00 | -2.03% | 19,243 |
| Oct 23, 2026 | 1,912.00 | 1,990.00 | 1,872.00 | 1,969.00 | 1,969.00 | 2.98% | 25,801 |
| Oct 22, 2026 | 1,990.00 | 1,990.00 | 1,855.00 | 1,912.00 | 1,912.00 | -3.24% | 53,448 |
| Oct 21, 2026 | 1,999.00 | 2,000.00 | 1,951.00 | 1,976.00 | 1,976.00 | -1.15% | 44,193 |
| Oct 20, 2026 | 2,030.00 | 2,030.00 | 1,971.00 | 1,999.00 | 1,999.00 | -1.53% | 19,853 |
| Oct 19, 2026 | 1,980.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 0.50% | 53,319 |
| Oct 16, 2026 | 1,970.00 | 2,035.00 | 1,969.00 | 2,020.00 | 2,020.00 | 3.22% | 31,346 |
| Oct 15, 2026 | 2,000.00 | 2,000.00 | 1,945.00 | 1,957.00 | 1,957.00 | -3.36% | 23,431 |
| Oct 14, 2026 | 2,025.00 | 2,040.00 | 2,010.00 | 2,025.00 | 2,025.00 | - | 18,540 |
| Oct 13, 2026 | 2,030.00 | 2,060.00 | 1,967.00 | 2,025.00 | 2,025.00 | -1.46% | 54,108 |
| Oct 12, 2026 | 2,085.00 | 2,085.00 | 2,050.00 | 2,055.00 | 2,055.00 | -1.91% | 26,035 |
| Oct 8, 2026 | 2,095.00 | 2,100.00 | 2,080.00 | 2,095.00 | 2,095.00 | - | 14,294 |
| Oct 7, 2026 | 2,100.00 | 2,110.00 | 2,075.00 | 2,095.00 | 2,095.00 | -0.24% | 76,157 |
| Oct 6, 2026 | 2,105.00 | 2,115.00 | 2,090.00 | 2,100.00 | 2,100.00 | -0.47% | 15,185 |
| Oct 2, 2026 | 2,090.00 | 2,110.00 | 2,085.00 | 2,110.00 | 2,110.00 | 0.96% | 20,906 |
| Oct 1, 2026 | 2,090.00 | 2,105.00 | 2,075.00 | 2,090.00 | 2,090.00 | - | 14,357 |
| Sep 30, 2026 | 2,090.00 | 2,095.00 | 2,075.00 | 2,090.00 | 2,090.00 | -0.24% | 21,999 |
| Sep 29, 2026 | 2,085.00 | 2,095.00 | 2,055.00 | 2,095.00 | 2,095.00 | -0.71% | 29,888 |
| Sep 28, 2026 | 2,100.00 | 2,115.00 | 2,075.00 | 2,110.00 | 2,110.00 | - | 96,038 |
| Sep 23, 2026 | 2,120.00 | 2,125.00 | 2,080.00 | 2,110.00 | 2,110.00 | -1.17% | 36,455 |
| Sep 22, 2026 | 2,125.00 | 2,140.00 | 2,100.00 | 2,135.00 | 2,135.00 | - | 22,858 |
| Sep 21, 2026 | 2,150.00 | 2,155.00 | 2,090.00 | 2,135.00 | 2,135.00 | -0.70% | 114,277 |
| Sep 18, 2026 | 2,165.00 | 2,180.00 | 2,120.00 | 2,150.00 | 2,150.00 | -0.46% | 25,684 |
| Sep 17, 2026 | 2,150.00 | 2,160.00 | 2,125.00 | 2,160.00 | 2,160.00 | 0.47% | 20,684 |
| Sep 16, 2026 | 2,155.00 | 2,155.00 | 2,115.00 | 2,150.00 | 2,150.00 | -0.23% | 19,732 |
| Sep 15, 2026 | 2,170.00 | 2,170.00 | 2,120.00 | 2,155.00 | 2,155.00 | -0.69% | 17,576 |
| Sep 14, 2026 | 2,180.00 | 2,180.00 | 2,135.00 | 2,170.00 | 2,170.00 | -0.46% | 15,596 |
| Sep 11, 2026 | 2,160.00 | 2,180.00 | 2,135.00 | 2,180.00 | 2,180.00 | 0.69% | 27,989 |
| Sep 10, 2026 | 2,155.00 | 2,180.00 | 2,130.00 | 2,165.00 | 2,165.00 | 0.46% | 60,322 |
| Sep 9, 2026 | 2,140.00 | 2,160.00 | 2,130.00 | 2,155.00 | 2,155.00 | - | 33,416 |
| Sep 8, 2026 | 2,170.00 | 2,170.00 | 2,115.00 | 2,155.00 | 2,155.00 | -0.69% | 33,577 |
| Sep 7, 2026 | 2,160.00 | 2,195.00 | 2,140.00 | 2,170.00 | 2,170.00 | 0.93% | 71,302 |
| Sep 4, 2026 | 2,140.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | 0.47% | 25,640 |
| Sep 3, 2026 | 2,175.00 | 2,180.00 | 2,100.00 | 2,140.00 | 2,140.00 | -1.61% | 54,035 |
| Sep 2, 2026 | 2,190.00 | 2,190.00 | 2,130.00 | 2,175.00 | 2,175.00 | -0.91% | 28,379 |
| Sep 1, 2026 | 2,190.00 | 2,195.00 | 2,145.00 | 2,195.00 | 2,195.00 | 0.23% | 14,752 |