Skip to main content
logo
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,969.00
+57.00 (2.98%)
At close: Oct 23, 2026

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261,912.001,990.001,872.001,969.001,969.002.98%24,549
Oct 22, 20261,990.001,990.001,855.001,912.001,912.00-3.24%51,509
Oct 21, 20261,999.002,000.001,951.001,976.001,976.00-1.15%43,004
Oct 20, 20262,030.002,030.001,971.001,999.001,999.00-1.53%19,812
Oct 19, 20261,980.002,030.001,980.002,030.002,030.000.50%51,801
Oct 16, 20261,970.002,035.001,969.002,020.002,020.003.22%31,063
Oct 15, 20262,000.002,000.001,945.001,957.001,957.00-3.36%23,423
Oct 14, 20262,025.002,040.002,010.002,025.002,025.00-10,718
Oct 13, 20262,030.002,060.001,967.002,025.002,025.00-1.46%53,231
Oct 12, 20262,085.002,085.002,050.002,055.002,055.00-1.91%24,685
Oct 8, 20262,095.002,100.002,080.002,095.002,095.00-12,947
Oct 7, 20262,100.002,110.002,075.002,095.002,095.00-0.24%76,134
Oct 6, 20262,105.002,115.002,090.002,100.002,100.00-0.47%14,576
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