Skip to main content
logo
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
+125.00 (4.11%)
At close: Apr 28, 2026

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,015.003,200.003,010.003,170.003,170.004.11%177,227
Apr 27, 20263,065.003,100.003,015.003,045.003,045.00-0.65%96,793
Apr 24, 20263,010.003,095.002,975.003,065.003,065.001.66%165,238
Apr 23, 20263,140.003,140.002,980.003,015.003,015.00-2.74%223,270
Apr 22, 20262,940.003,260.002,930.003,100.003,100.005.62%722,021
Apr 21, 20262,915.002,935.002,860.002,935.002,935.000.86%97,615
Apr 20, 20262,900.002,925.002,850.002,910.002,910.000.34%79,855
Apr 17, 20262,955.002,955.002,860.002,900.002,900.00-75,821
Apr 16, 20262,900.002,970.002,800.002,900.002,900.00-165,830
Apr 15, 20262,980.002,980.002,895.002,900.002,900.00-2.68%166,661
Apr 14, 20262,955.003,015.002,900.002,980.002,980.001.02%235,207
Apr 13, 20262,780.003,040.002,780.002,950.002,950.004.80%445,383
Apr 10, 20262,750.002,855.002,720.002,815.002,815.002.36%209,924
Apr 9, 20262,755.002,770.002,710.002,750.002,750.00-1.61%167,408
Apr 8, 20262,700.002,800.002,680.002,795.002,795.003.52%265,269
Apr 7, 20262,745.002,755.002,625.002,700.002,700.00-1.28%170,988
Apr 6, 20262,645.002,750.002,605.002,735.002,735.003.40%324,343
Apr 3, 20262,595.002,655.002,585.002,645.002,645.002.92%173,426
Apr 2, 20262,690.002,720.002,515.002,570.002,570.00-4.46%312,028
Apr 1, 20262,630.002,690.002,610.002,690.002,690.003.86%293,467
Mar 31, 20262,645.002,665.002,560.002,590.002,590.00-3.72%314,848
Mar 30, 20262,655.002,690.002,565.002,690.002,690.00-1.65%436,581
Mar 27, 20262,700.002,740.002,650.002,735.002,735.00-1.62%453,824
Mar 26, 20262,890.002,985.002,775.002,780.002,780.00-3.81%1,071,324
Mar 25, 20262,400.003,110.002,400.002,890.002,890.0020.67%5,639,117
Mar 24, 20262,410.002,410.002,350.002,395.002,395.001.48%43,557
Mar 23, 20262,380.002,385.002,315.002,360.002,360.00-1.67%61,776
Mar 20, 20262,430.002,435.002,370.002,400.002,400.000.84%45,228
Mar 19, 20262,435.002,435.002,345.002,380.002,380.00-2.46%78,483
Mar 18, 20262,495.002,495.002,385.002,440.002,440.002.09%119,531
Mar 17, 20262,370.002,415.002,360.002,390.002,390.00-43,548
Mar 16, 20262,395.002,395.002,320.002,390.002,390.00-0.42%76,604
Mar 13, 20262,410.002,420.002,330.002,400.002,400.00-1.23%112,909
Mar 12, 20262,355.002,490.002,355.002,430.002,430.003.85%190,617
Mar 11, 20262,260.002,365.002,260.002,340.002,340.002.86%136,906
Mar 10, 20262,190.002,310.002,190.002,275.002,275.005.81%122,575
Mar 9, 20262,280.002,280.002,125.002,150.002,150.00-5.91%276,381
Mar 6, 20262,265.002,295.002,200.002,285.002,285.000.66%81,816
Mar 5, 20262,160.002,275.002,160.002,270.002,270.006.82%151,744
Mar 4, 20262,365.002,365.002,070.002,125.002,125.00-10.34%273,928
Mar 3, 20262,420.002,425.002,330.002,370.002,370.00-2.67%125,708
Feb 27, 20262,450.002,495.002,370.002,435.002,435.00-0.41%96,264
Feb 26, 20262,555.002,555.002,445.002,445.002,445.00-3.17%132,608
Feb 25, 20262,530.002,560.002,500.002,525.002,525.00-0.20%80,550
Feb 24, 20262,495.002,555.002,465.002,530.002,530.001.40%144,045
Feb 23, 20262,405.002,520.002,405.002,495.002,495.003.96%183,160
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