Skip to main content
logo
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,380.00
0.00 (0.00%)
At close: Aug 11, 2026

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,060.002,140.002,045.002,130.002,130.002.90%49,852
Jul 20, 20262,180.002,180.002,060.002,070.002,070.00-5.05%48,873
Jul 16, 20262,140.002,180.002,115.002,180.002,180.000.69%22,570
Jul 15, 20262,085.002,175.002,085.002,165.002,165.003.59%35,825
Jul 14, 20262,130.002,130.002,000.002,090.002,090.00-2.56%81,592
Jul 13, 20262,220.002,275.002,090.002,145.002,145.00-4.03%105,552
Jul 10, 20262,140.002,245.002,140.002,235.002,235.004.44%101,724
Jul 9, 20262,155.002,190.002,100.002,140.002,140.00-0.47%100,351
Jul 8, 20262,145.002,180.002,090.002,150.002,150.00-0.69%78,567
Jul 7, 20262,180.002,210.002,125.002,165.002,165.00-1.59%55,956
Jul 6, 20262,165.002,235.002,155.002,200.002,200.002.33%31,378
Jul 3, 20262,150.002,185.002,070.002,150.002,150.00-0.46%112,773
Jul 2, 20262,240.002,240.002,115.002,160.002,160.00-4.00%125,216
Jul 1, 20262,225.002,285.002,190.002,250.002,250.001.12%66,292
Jun 30, 20262,215.002,280.002,200.002,225.002,225.001.14%45,935
Jun 29, 20262,070.002,275.002,045.002,200.002,200.006.28%78,893
Jun 26, 20262,070.002,095.002,005.002,070.002,070.00-1.66%123,068
Jun 25, 20262,180.002,245.002,090.002,105.002,105.00-3.44%123,717
Jun 24, 20262,240.002,300.002,110.002,180.002,180.00-1.80%172,346
Jun 23, 20262,410.002,480.002,220.002,220.002,220.00-12.25%150,710
Jun 22, 20262,575.002,590.002,485.002,530.002,530.00-2.50%55,885
Jun 19, 20262,770.002,780.002,520.002,595.002,595.00-6.15%77,029
Jun 18, 20262,870.002,885.002,750.002,765.002,765.00-3.83%35,473
Jun 17, 20262,845.002,915.002,800.002,875.002,875.000.35%32,369
Jun 16, 20262,870.002,880.002,795.002,865.002,865.00-53,209
Jun 15, 20262,740.002,865.002,740.002,865.002,865.003.24%139,674
Jun 12, 20262,695.002,825.002,695.002,775.002,775.004.52%67,618
Jun 11, 20262,635.002,675.002,565.002,655.002,655.000.19%36,375
Jun 10, 20262,705.002,705.002,585.002,650.002,650.00-1.12%69,358
Jun 9, 20262,570.002,750.002,555.002,680.002,680.004.28%90,890
Jun 8, 20262,795.002,795.002,570.002,570.002,570.00-9.35%126,322
Jun 5, 20263,050.003,050.002,720.002,835.002,835.00-6.59%200,031
Jun 4, 20263,180.003,245.002,990.003,035.003,035.00-4.71%94,974
Jun 2, 20263,150.003,285.002,980.003,185.003,185.001.11%147,340
Jun 1, 20263,140.003,340.003,090.003,150.003,150.000.32%236,524
May 29, 20263,305.003,595.003,050.003,140.003,140.00-3.83%518,261