Skip to main content
logo
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,225.00
+25.00 (1.14%)
At close: Jun 30, 2026

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20262,980.003,340.002,955.003,265.003,265.009.75%614,689
May 27, 20263,090.003,160.002,945.002,975.002,975.00-3.41%115,415
May 26, 20263,215.003,280.003,075.003,080.003,080.00-3.90%173,561
May 22, 20263,025.003,250.003,025.003,205.003,205.006.13%153,085
May 21, 20262,950.003,110.002,950.003,020.003,020.002.72%111,796
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