Skip to main content
logo
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,110.00
+20.00 (0.96%)
At close: Oct 2, 2026

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,090.002,110.002,085.002,110.002,110.000.96%20,890
Oct 1, 20262,090.002,105.002,075.002,090.002,090.00-14,244
Sep 30, 20262,090.002,095.002,075.002,090.002,090.00-0.24%18,265
Sep 29, 20262,085.002,095.002,055.002,095.002,095.00-0.71%27,905
Sep 28, 20262,100.002,115.002,075.002,110.002,110.00-95,792
Sep 23, 20262,120.002,125.002,080.002,110.002,110.00-1.17%35,850
Sep 22, 20262,125.002,140.002,100.002,135.002,135.00-21,749
Sep 21, 20262,150.002,155.002,090.002,135.002,135.00-0.70%112,764
Sep 18, 20262,165.002,180.002,120.002,150.002,150.00-0.46%21,247
Sep 17, 20262,150.002,160.002,125.002,160.002,160.000.47%19,299
Sep 16, 20262,155.002,155.002,115.002,150.002,150.00-0.23%19,703
Sep 15, 20262,170.002,170.002,120.002,155.002,155.00-0.69%17,576
Sep 14, 20262,180.002,180.002,135.002,170.002,170.00-0.46%15,496
Sep 11, 20262,160.002,180.002,135.002,180.002,180.000.69%27,962
Sep 10, 20262,155.002,180.002,130.002,165.002,165.000.46%60,322
Sep 9, 20262,140.002,160.002,130.002,155.002,155.00-33,416
Sep 8, 20262,170.002,170.002,115.002,155.002,155.00-0.69%33,292
Sep 7, 20262,160.002,195.002,140.002,170.002,170.000.93%71,302
Sep 4, 20262,140.002,150.002,120.002,150.002,150.000.47%25,640
Sep 3, 20262,175.002,180.002,100.002,140.002,140.00-1.61%54,035
Sep 2, 20262,190.002,190.002,130.002,175.002,175.00-0.91%28,369
Sep 1, 20262,190.002,195.002,145.002,195.002,195.000.23%14,752
Aug 31, 20262,135.002,200.002,100.002,190.002,190.002.58%24,423
Aug 28, 20262,120.002,135.002,100.002,135.002,135.000.71%22,165
Aug 27, 20262,145.002,175.002,095.002,120.002,120.00-1.62%120,306
Aug 26, 20262,205.002,210.002,085.002,155.002,155.00-2.05%87,217
Aug 25, 20262,130.002,200.002,080.002,200.002,200.003.04%62,840
Aug 24, 20262,145.002,155.002,085.002,135.002,135.00-0.47%48,039
Aug 21, 20262,160.002,170.002,100.002,145.002,145.00-1.83%27,231
Aug 20, 20262,155.002,200.002,140.002,185.002,185.001.39%40,069
Aug 19, 20262,260.002,260.002,135.002,155.002,155.00-4.65%53,401
Aug 18, 20262,390.002,390.002,220.002,260.002,260.00-5.83%81,235
Aug 14, 20262,370.002,400.002,330.002,400.002,400.001.27%19,969
Aug 13, 20262,385.002,410.002,325.002,370.002,370.00-0.63%27,637
Aug 12, 20262,380.002,390.002,360.002,385.002,385.000.21%30,911
Aug 11, 20262,380.002,385.002,365.002,380.002,380.00-19,211
Aug 10, 20262,385.002,405.002,355.002,380.002,380.00-32,688
Aug 7, 20262,380.002,385.002,290.002,380.002,380.00-31,654
Aug 6, 20262,330.002,380.002,315.002,380.002,380.001.28%24,595
Aug 5, 20262,250.002,350.002,240.002,350.002,350.005.15%63,000
Aug 4, 20262,140.002,235.002,125.002,235.002,235.004.44%68,477
Aug 3, 20262,050.002,170.002,050.002,140.002,140.002.64%93,050
Jul 31, 20262,030.002,095.002,030.002,085.002,085.002.71%66,412
Jul 30, 20261,991.002,035.001,942.002,030.002,030.001.60%78,640
Jul 29, 20262,095.002,120.001,927.001,998.001,998.00-4.40%126,586
Jul 28, 20262,170.002,170.002,050.002,090.002,090.00-4.35%54,912
Jul 27, 20262,170.002,190.002,135.002,185.002,185.00-0.23%40,451
Jul 24, 20262,180.002,190.002,130.002,190.002,190.00-21,308
Jul 23, 20262,135.002,195.002,125.002,190.002,190.002.58%55,782
Jul 22, 20262,140.002,180.002,105.002,135.002,135.000.23%45,828