CAP Co.,Ltd. (KOSDAQ:198080)
South Korea · Delayed Price · Currency is KRW 2,130.00
+60.00 (2.90%)
At close: Jul 21, 2026
CAP Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,060.00 | 2,140.00 | 2,045.00 | 2,130.00 | 2,130.00 | 2.90% | 49,852 |
| Jul 20, 2026 | 2,180.00 | 2,180.00 | 2,060.00 | 2,070.00 | 2,070.00 | -5.05% | 48,873 |
| Jul 16, 2026 | 2,140.00 | 2,180.00 | 2,115.00 | 2,180.00 | 2,180.00 | 0.69% | 22,570 |
| Jul 15, 2026 | 2,085.00 | 2,175.00 | 2,085.00 | 2,165.00 | 2,165.00 | 3.59% | 35,825 |
| Jul 14, 2026 | 2,130.00 | 2,130.00 | 2,000.00 | 2,090.00 | 2,090.00 | -2.56% | 81,592 |
| Jul 13, 2026 | 2,220.00 | 2,275.00 | 2,090.00 | 2,145.00 | 2,145.00 | -4.03% | 105,552 |
| Jul 10, 2026 | 2,140.00 | 2,245.00 | 2,140.00 | 2,235.00 | 2,235.00 | 4.44% | 101,724 |
| Jul 9, 2026 | 2,155.00 | 2,190.00 | 2,100.00 | 2,140.00 | 2,140.00 | -0.47% | 100,351 |
| Jul 8, 2026 | 2,145.00 | 2,180.00 | 2,090.00 | 2,150.00 | 2,150.00 | -0.69% | 78,567 |
| Jul 7, 2026 | 2,180.00 | 2,210.00 | 2,125.00 | 2,165.00 | 2,165.00 | -1.59% | 55,956 |
| Jul 6, 2026 | 2,165.00 | 2,235.00 | 2,155.00 | 2,200.00 | 2,200.00 | 2.33% | 31,378 |
| Jul 3, 2026 | 2,150.00 | 2,185.00 | 2,070.00 | 2,150.00 | 2,150.00 | -0.46% | 112,773 |
| Jul 2, 2026 | 2,240.00 | 2,240.00 | 2,115.00 | 2,160.00 | 2,160.00 | -4.00% | 125,216 |
| Jul 1, 2026 | 2,225.00 | 2,285.00 | 2,190.00 | 2,250.00 | 2,250.00 | 1.12% | 66,292 |
| Jun 30, 2026 | 2,215.00 | 2,280.00 | 2,200.00 | 2,225.00 | 2,225.00 | 1.14% | 45,935 |
| Jun 29, 2026 | 2,070.00 | 2,275.00 | 2,045.00 | 2,200.00 | 2,200.00 | 6.28% | 78,893 |
| Jun 26, 2026 | 2,070.00 | 2,095.00 | 2,005.00 | 2,070.00 | 2,070.00 | -1.66% | 123,068 |
| Jun 25, 2026 | 2,180.00 | 2,245.00 | 2,090.00 | 2,105.00 | 2,105.00 | -3.44% | 123,717 |
| Jun 24, 2026 | 2,240.00 | 2,300.00 | 2,110.00 | 2,180.00 | 2,180.00 | -1.80% | 172,346 |
| Jun 23, 2026 | 2,410.00 | 2,480.00 | 2,220.00 | 2,220.00 | 2,220.00 | -12.25% | 150,710 |
| Jun 22, 2026 | 2,575.00 | 2,590.00 | 2,485.00 | 2,530.00 | 2,530.00 | -2.50% | 55,885 |
| Jun 19, 2026 | 2,770.00 | 2,780.00 | 2,520.00 | 2,595.00 | 2,595.00 | -6.15% | 77,029 |
| Jun 18, 2026 | 2,870.00 | 2,885.00 | 2,750.00 | 2,765.00 | 2,765.00 | -3.83% | 35,473 |
| Jun 17, 2026 | 2,845.00 | 2,915.00 | 2,800.00 | 2,875.00 | 2,875.00 | 0.35% | 32,369 |
| Jun 16, 2026 | 2,870.00 | 2,880.00 | 2,795.00 | 2,865.00 | 2,865.00 | - | 53,209 |
| Jun 15, 2026 | 2,740.00 | 2,865.00 | 2,740.00 | 2,865.00 | 2,865.00 | 3.24% | 139,674 |
| Jun 12, 2026 | 2,695.00 | 2,825.00 | 2,695.00 | 2,775.00 | 2,775.00 | 4.52% | 67,618 |
| Jun 11, 2026 | 2,635.00 | 2,675.00 | 2,565.00 | 2,655.00 | 2,655.00 | 0.19% | 36,375 |
| Jun 10, 2026 | 2,705.00 | 2,705.00 | 2,585.00 | 2,650.00 | 2,650.00 | -1.12% | 69,358 |
| Jun 9, 2026 | 2,570.00 | 2,750.00 | 2,555.00 | 2,680.00 | 2,680.00 | 4.28% | 90,890 |
| Jun 8, 2026 | 2,795.00 | 2,795.00 | 2,570.00 | 2,570.00 | 2,570.00 | -9.35% | 126,322 |
| Jun 5, 2026 | 3,050.00 | 3,050.00 | 2,720.00 | 2,835.00 | 2,835.00 | -6.59% | 200,031 |
| Jun 4, 2026 | 3,180.00 | 3,245.00 | 2,990.00 | 3,035.00 | 3,035.00 | -4.71% | 94,974 |
| Jun 2, 2026 | 3,150.00 | 3,285.00 | 2,980.00 | 3,185.00 | 3,185.00 | 1.11% | 147,340 |
| Jun 1, 2026 | 3,140.00 | 3,340.00 | 3,090.00 | 3,150.00 | 3,150.00 | 0.32% | 236,524 |
| May 29, 2026 | 3,305.00 | 3,595.00 | 3,050.00 | 3,140.00 | 3,140.00 | -3.83% | 518,261 |
| May 28, 2026 | 2,980.00 | 3,340.00 | 2,955.00 | 3,265.00 | 3,265.00 | 9.75% | 614,689 |
| May 27, 2026 | 3,090.00 | 3,160.00 | 2,945.00 | 2,975.00 | 2,975.00 | -3.41% | 115,415 |
| May 26, 2026 | 3,215.00 | 3,280.00 | 3,075.00 | 3,080.00 | 3,080.00 | -3.90% | 173,561 |
| May 22, 2026 | 3,025.00 | 3,250.00 | 3,025.00 | 3,205.00 | 3,205.00 | 6.13% | 153,085 |
| May 21, 2026 | 2,950.00 | 3,110.00 | 2,950.00 | 3,020.00 | 3,020.00 | 2.72% | 111,796 |
| May 20, 2026 | 2,980.00 | 3,000.00 | 2,855.00 | 2,940.00 | 2,940.00 | -1.18% | 138,875 |
| May 19, 2026 | 2,980.00 | 3,005.00 | 2,900.00 | 2,975.00 | 2,975.00 | -0.17% | 133,381 |
| May 18, 2026 | 3,070.00 | 3,130.00 | 2,925.00 | 2,980.00 | 2,980.00 | -2.61% | 204,144 |
| May 15, 2026 | 3,290.00 | 3,445.00 | 3,000.00 | 3,060.00 | 3,060.00 | -6.71% | 320,722 |
| May 14, 2026 | 3,095.00 | 3,290.00 | 2,985.00 | 3,280.00 | 3,280.00 | 7.36% | 190,673 |
| May 13, 2026 | 3,015.00 | 3,170.00 | 3,015.00 | 3,055.00 | 3,055.00 | 1.16% | 111,097 |
| May 12, 2026 | 2,920.00 | 3,110.00 | 2,905.00 | 3,020.00 | 3,020.00 | 4.14% | 223,146 |
| May 11, 2026 | 3,040.00 | 3,180.00 | 2,870.00 | 2,900.00 | 2,900.00 | -4.61% | 278,917 |
| May 8, 2026 | 3,025.00 | 3,055.00 | 2,990.00 | 3,040.00 | 3,040.00 | 0.83% | 72,904 |