DigiCAP Co., Ltd. (KOSDAQ:197140)
South Korea
· Delayed Price · Currency is KRW 2,110.00
+5.00 (0.24%)
At close: Dec 5, 2025
DigiCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,080.00 | 2,115.00 | 2,035.00 | 2,110.00 | 2,110.00 | 0.24% | 4,763 |
| Dec 4, 2025 | 2,140.00 | 2,150.00 | 2,070.00 | 2,105.00 | 2,105.00 | 0.24% | 22,368 |
| Dec 3, 2025 | 2,055.00 | 2,140.00 | 2,025.00 | 2,100.00 | 2,100.00 | 2.19% | 13,821 |
| Dec 2, 2025 | 2,040.00 | 2,065.00 | 2,015.00 | 2,055.00 | 2,055.00 | 0.74% | 4,818 |
| Dec 1, 2025 | 2,110.00 | 2,135.00 | 2,040.00 | 2,040.00 | 2,040.00 | -2.86% | 22,760 |
| Nov 28, 2025 | 2,010.00 | 2,105.00 | 2,010.00 | 2,100.00 | 2,100.00 | 5.00% | 40,445 |
| Nov 27, 2025 | 1,952.00 | 2,050.00 | 1,952.00 | 2,000.00 | 2,000.00 | 1.63% | 19,124 |
| Nov 26, 2025 | 1,907.00 | 2,010.00 | 1,890.00 | 1,968.00 | 1,968.00 | 3.20% | 14,842 |
| Nov 25, 2025 | 1,955.00 | 1,956.00 | 1,863.00 | 1,907.00 | 1,907.00 | -0.99% | 16,856 |
| Nov 24, 2025 | 1,991.00 | 1,992.00 | 1,880.00 | 1,926.00 | 1,926.00 | -3.70% | 28,636 |
| Nov 21, 2025 | 1,995.00 | 2,010.00 | 1,970.00 | 2,000.00 | 2,000.00 | 0.25% | 5,584 |
| Nov 20, 2025 | 1,983.00 | 2,030.00 | 1,960.00 | 1,995.00 | 1,995.00 | 0.61% | 7,341 |
| Nov 19, 2025 | 1,958.00 | 1,988.00 | 1,949.00 | 1,983.00 | 1,983.00 | -0.25% | 8,083 |
| Nov 18, 2025 | 1,915.00 | 1,998.00 | 1,915.00 | 1,988.00 | 1,988.00 | 3.11% | 32,544 |
| Nov 17, 2025 | 1,859.00 | 1,934.00 | 1,853.00 | 1,928.00 | 1,928.00 | 3.71% | 62,904 |
| Nov 14, 2025 | 1,862.00 | 1,862.00 | 1,856.00 | 1,859.00 | 1,859.00 | 0.05% | 2,527 |
| Nov 13, 2025 | 1,859.00 | 1,878.00 | 1,850.00 | 1,858.00 | 1,858.00 | - | 10,334 |
| Nov 12, 2025 | 1,851.00 | 1,898.00 | 1,849.00 | 1,858.00 | 1,858.00 | -0.32% | 4,645 |
| Nov 11, 2025 | 1,915.00 | 1,915.00 | 1,850.00 | 1,864.00 | 1,864.00 | 0.76% | 5,099 |
| Nov 10, 2025 | 1,854.00 | 1,854.00 | 1,829.00 | 1,850.00 | 1,850.00 | -0.22% | 25,482 |
| Nov 7, 2025 | 1,866.00 | 1,866.00 | 1,830.00 | 1,854.00 | 1,854.00 | -0.70% | 7,980 |
| Nov 6, 2025 | 1,900.00 | 1,900.00 | 1,850.00 | 1,867.00 | 1,867.00 | -0.80% | 14,413 |
| Nov 5, 2025 | 1,919.00 | 1,919.00 | 1,849.00 | 1,882.00 | 1,882.00 | -0.37% | 9,671 |
| Nov 4, 2025 | 1,980.00 | 1,980.00 | 1,870.00 | 1,889.00 | 1,889.00 | -0.05% | 5,747 |
| Nov 3, 2025 | 1,912.00 | 1,912.00 | 1,850.00 | 1,890.00 | 1,890.00 | -1.15% | 15,525 |
| Oct 31, 2025 | 1,930.00 | 1,930.00 | 1,873.00 | 1,912.00 | 1,912.00 | -0.93% | 11,157 |
| Oct 30, 2025 | 1,959.00 | 1,959.00 | 1,888.00 | 1,930.00 | 1,930.00 | -1.48% | 31,347 |
| Oct 29, 2025 | 1,972.00 | 2,010.00 | 1,912.00 | 1,959.00 | 1,959.00 | -0.61% | 27,528 |
| Oct 28, 2025 | 1,991.00 | 1,991.00 | 1,950.00 | 1,971.00 | 1,971.00 | - | 10,235 |
| Oct 27, 2025 | 1,980.00 | 2,055.00 | 1,964.00 | 1,971.00 | 1,971.00 | -1.05% | 15,411 |
| Oct 24, 2025 | 2,000.00 | 2,000.00 | 1,974.00 | 1,992.00 | 1,992.00 | -0.05% | 4,356 |
| Oct 23, 2025 | 2,035.00 | 2,035.00 | 1,980.00 | 1,993.00 | 1,993.00 | 0.30% | 2,624 |
| Oct 22, 2025 | 2,000.00 | 2,000.00 | 1,974.00 | 1,987.00 | 1,987.00 | -0.60% | 7,380 |
| Oct 21, 2025 | 2,005.00 | 2,030.00 | 1,996.00 | 1,999.00 | 1,999.00 | -0.30% | 6,644 |
| Oct 20, 2025 | 1,980.00 | 2,010.00 | 1,979.00 | 2,005.00 | 2,005.00 | 0.25% | 4,327 |
| Oct 17, 2025 | 2,025.00 | 2,025.00 | 1,988.00 | 2,000.00 | 2,000.00 | -0.25% | 8,861 |
| Oct 16, 2025 | 1,995.00 | 2,045.00 | 1,988.00 | 2,005.00 | 2,005.00 | 0.55% | 8,187 |
| Oct 15, 2025 | 1,998.00 | 2,020.00 | 1,980.00 | 1,994.00 | 1,994.00 | -0.20% | 16,424 |
| Oct 14, 2025 | 2,000.00 | 2,010.00 | 1,980.00 | 1,998.00 | 1,998.00 | -0.60% | 2,592 |
| Oct 13, 2025 | 1,983.00 | 2,060.00 | 1,976.00 | 2,010.00 | 2,010.00 | 0.50% | 5,151 |
| Oct 10, 2025 | 2,005.00 | 2,035.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.25% | 6,845 |
| Oct 2, 2025 | 2,020.00 | 2,025.00 | 1,991.00 | 2,005.00 | 2,005.00 | -0.74% | 5,273 |
| Oct 1, 2025 | 2,050.00 | 2,050.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.49% | 2,805 |
| Sep 30, 2025 | 2,050.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.74% | 6,134 |
| Sep 29, 2025 | 2,020.00 | 2,085.00 | 2,005.00 | 2,015.00 | 2,015.00 | - | 8,088 |
| Sep 26, 2025 | 2,025.00 | 2,045.00 | 1,990.00 | 2,015.00 | 2,015.00 | -0.74% | 31,526 |
| Sep 25, 2025 | 2,035.00 | 2,035.00 | 2,005.00 | 2,030.00 | 2,030.00 | 0.50% | 12,410 |
| Sep 24, 2025 | 2,025.00 | 2,025.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 9,018 |
| Sep 23, 2025 | 2,010.00 | 2,030.00 | 2,000.00 | 2,025.00 | 2,025.00 | 1.00% | 20,673 |
| Sep 22, 2025 | 2,030.00 | 2,120.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.72% | 26,520 |