Skip to main content
logo
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,940.00
-35.00 (-1.18%)
At close: May 20, 2026

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,980.003,000.002,855.002,940.002,940.00-1.18%138,875
May 19, 20262,980.003,005.002,900.002,975.002,975.00-0.17%133,381
May 18, 20263,070.003,130.002,925.002,980.002,980.00-2.61%204,144
May 15, 20263,290.003,445.003,000.003,060.003,060.00-6.71%320,722
May 14, 20263,095.003,290.002,985.003,280.003,280.007.36%190,673
May 13, 20263,015.003,170.003,015.003,055.003,055.001.16%111,097
May 12, 20262,920.003,110.002,905.003,020.003,020.004.14%223,146
May 11, 20263,040.003,180.002,870.002,900.002,900.00-4.61%278,917
May 8, 20263,025.003,055.002,990.003,040.003,040.000.83%72,904
May 7, 20263,095.003,120.002,980.003,015.003,015.00-3.37%137,824
May 6, 20263,080.003,195.003,075.003,120.003,120.002.30%142,272
May 4, 20263,040.003,090.003,010.003,050.003,050.00-0.33%98,346
Apr 30, 20263,140.003,150.003,035.003,060.003,060.00-3.01%105,862
Apr 29, 20263,185.003,310.003,100.003,155.003,155.00-0.47%230,085
Apr 28, 20263,015.003,200.003,010.003,170.003,170.004.11%177,380
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%225,803
Apr 22, 20262,940.003,260.002,930.003,100.003,100.005.62%724,500
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, 20262,955.002,955.002,860.002,900.002,900.00-75,834
Apr 16, 20262,900.002,970.002,800.002,900.002,900.00-165,832
Apr 15, 20262,980.002,980.002,895.002,900.002,900.00-2.68%166,833
Apr 14, 20262,955.003,015.002,900.002,980.002,980.001.02%235,678
Apr 13, 20262,780.003,040.002,780.002,950.002,950.004.80%446,042
Apr 10, 20262,750.002,855.002,720.002,815.002,815.002.36%215,479
Apr 9, 20262,755.002,770.002,710.002,750.002,750.00-1.61%167,745
Apr 8, 20262,700.002,800.002,680.002,795.002,795.003.52%266,346
Apr 7, 20262,745.002,755.002,625.002,700.002,700.00-1.28%171,208
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%175,986
Apr 2, 20262,690.002,720.002,515.002,570.002,570.00-4.46%312,316
Apr 1, 20262,630.002,690.002,610.002,690.002,690.003.86%294,634
Mar 31, 20262,645.002,665.002,560.002,590.002,590.00-3.72%317,871
Mar 30, 20262,655.002,690.002,565.002,690.002,690.00-1.65%441,008
Mar 27, 20262,700.002,740.002,650.002,735.002,735.00-1.62%456,153
Mar 26, 20262,890.002,985.002,775.002,780.002,780.00-3.81%1,076,929
Mar 25, 20262,400.003,110.002,400.002,890.002,890.0020.67%5,713,872
Mar 24, 20262,410.002,410.002,350.002,395.002,395.001.48%43,768
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%120,086
Mar 17, 20262,370.002,415.002,360.002,390.002,390.00-45,098
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%113,113
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%138,696
Mar 10, 20262,190.002,310.002,190.002,275.002,275.005.81%123,270