Skip to main content
CAP Co.,Ltd. (KOSDAQ:198080)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
-15.00 (-0.66%)
At close: Dec 5, 2025

CAP Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,275.002,280.002,235.002,260.002,260.00-0.66%33,279
Dec 4, 20252,260.002,275.002,205.002,275.002,275.000.66%62,851
Dec 3, 20252,245.002,270.002,235.002,260.002,260.000.44%35,548
Dec 2, 20252,240.002,260.002,210.002,250.002,250.001.12%35,947
Dec 1, 20252,220.002,295.002,205.002,225.002,225.000.23%62,617
Nov 28, 20252,185.002,250.002,180.002,220.002,220.001.14%40,746
Nov 27, 20252,245.002,250.002,180.002,195.002,195.00-1.57%63,047
Nov 26, 20252,190.002,245.002,190.002,230.002,230.001.83%65,812
Nov 25, 20252,230.002,290.002,165.002,190.002,190.00-1.79%86,917
Nov 24, 20252,275.002,320.002,210.002,230.002,230.000.90%129,191
Nov 21, 20252,205.002,245.002,150.002,210.002,210.00-2.21%88,139
Nov 20, 20252,195.002,260.002,195.002,260.002,260.003.20%59,613
Nov 19, 20252,145.002,210.002,100.002,190.002,190.001.86%69,497
Nov 18, 20252,240.002,240.002,150.002,150.002,150.00-4.02%85,347
Nov 17, 20252,270.002,290.002,190.002,240.002,240.00-0.44%135,364
Nov 14, 20252,310.002,310.002,250.002,250.002,250.00-3.23%137,756
Nov 13, 20252,335.002,345.002,285.002,325.002,325.00-1.48%109,446
Nov 12, 20252,310.002,365.002,280.002,360.002,360.001.94%96,469
Nov 11, 20252,370.002,410.002,270.002,315.002,315.00-1.49%182,237
Nov 10, 20252,405.002,465.002,315.002,350.002,350.00-2.89%260,246
Nov 7, 20252,295.002,520.002,225.002,420.002,420.005.22%698,837
Nov 6, 20252,320.002,425.002,275.002,300.002,300.00-1.08%426,591
Nov 5, 20252,180.002,550.002,115.002,325.002,325.006.65%2,660,198
Nov 4, 20252,140.002,315.002,055.002,180.002,180.002.11%592,302
Nov 3, 20252,225.002,295.002,115.002,135.002,135.005.17%1,007,473
Oct 31, 20252,050.002,050.001,990.002,030.002,030.00-1.22%243,491
Oct 30, 20252,060.002,090.002,020.002,055.002,055.00-0.24%82,080
Oct 29, 20252,055.002,075.002,025.002,060.002,060.00-0.24%64,621
Oct 28, 20252,090.002,105.002,050.002,065.002,065.00-1.20%24,855
Oct 27, 20252,090.002,100.002,060.002,090.002,090.00-47,084
Oct 24, 20252,065.002,125.002,030.002,090.002,090.001.46%24,392
Oct 23, 20252,085.002,120.002,055.002,060.002,060.00-1.20%37,432
Oct 22, 20252,120.002,120.001,970.002,085.002,085.00-1.18%83,446
Oct 21, 20252,085.002,120.002,085.002,110.002,110.001.69%30,191
Oct 20, 20252,070.002,095.002,060.002,075.002,075.000.24%66,446
Oct 17, 20252,115.002,125.002,060.002,070.002,070.00-2.13%79,540
Oct 16, 20252,140.002,160.002,105.002,115.002,115.00-0.47%78,763
Oct 15, 20252,100.002,140.002,095.002,125.002,125.001.67%53,628
Oct 14, 20252,115.002,170.002,080.002,090.002,090.00-1.18%118,612
Oct 13, 20252,145.002,145.002,095.002,115.002,115.00-1.40%54,641
Oct 10, 20252,215.002,230.002,050.002,145.002,145.00-3.16%107,848
Oct 2, 20252,190.002,230.002,185.002,215.002,215.001.14%29,590
Oct 1, 20252,200.002,215.002,175.002,190.002,190.00-0.45%21,093
Sep 30, 20252,210.002,225.002,190.002,200.002,200.00-0.45%35,528
Sep 29, 20252,165.002,215.002,165.002,210.002,210.002.08%33,783
Sep 26, 20252,210.002,230.002,130.002,165.002,165.00-3.13%137,822
Sep 25, 20252,240.002,265.002,210.002,235.002,235.00-0.22%38,740
Sep 24, 20252,285.002,285.002,230.002,240.002,240.00-1.97%56,184
Sep 23, 20252,300.002,300.002,260.002,285.002,285.00-0.65%45,360
Sep 22, 20252,305.002,310.002,275.002,300.002,300.00-0.22%43,431