DigiCAP Co., Ltd. 197140
KRX · South Korea · Technology Services
KRW 2,300.00-40.00 (-1.71%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,300.00 | -1.71% | KRW 2,340.00 | KRW 2,350.00 | KRW 2,280.00 | 13.66K |
| 2026-10-01 | KRW 2,340.00 | -0.85% | KRW 2,345.00 | KRW 2,390.00 | KRW 2,290.00 | 17.60K |
| 2026-09-30 | KRW 2,360.00 | 0.00% | KRW 2,375.00 | KRW 2,390.00 | KRW 2,310.00 | 13.34K |
| 2026-09-29 | KRW 2,360.00 | -1.67% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,355.00 | 12.25K |
| 2026-09-28 | KRW 2,400.00 | +0.42% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,345.00 | 12.76K |
| 2026-09-23 | KRW 2,390.00 | -0.42% | KRW 2,400.00 | KRW 2,415.00 | KRW 2,345.00 | 11.75K |
| 2026-09-22 | KRW 2,400.00 | -1.23% | KRW 2,395.00 | KRW 2,430.00 | KRW 2,385.00 | 19.66K |
| 2026-09-21 | KRW 2,430.00 | -0.61% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,410.00 | 13.62K |
| 2026-09-18 | KRW 2,445.00 | +4.71% | KRW 2,320.00 | KRW 2,455.00 | KRW 2,320.00 | 12.50K |
| 2026-09-17 | KRW 2,335.00 | -4.30% | KRW 2,460.00 | KRW 2,480.00 | KRW 2,335.00 | 14.28K |
| 2026-09-16 | KRW 2,440.00 | 0.00% | KRW 2,440.00 | KRW 2,450.00 | KRW 2,345.00 | 14.44K |
| 2026-09-15 | KRW 2,440.00 | 0.00% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,315.00 | 18.72K |
| 2026-09-14 | KRW 2,440.00 | +2.74% | KRW 2,375.00 | KRW 2,460.00 | KRW 2,320.00 | 14.66K |
| 2026-09-11 | KRW 2,375.00 | +1.93% | KRW 2,335.00 | KRW 2,400.00 | KRW 2,325.00 | 12.29K |
| 2026-09-10 | KRW 2,330.00 | -2.92% | KRW 2,395.00 | KRW 2,420.00 | KRW 2,330.00 | 11.27K |
| 2026-09-09 | KRW 2,400.00 | -0.41% | KRW 2,415.00 | KRW 2,450.00 | KRW 2,320.00 | 14.33K |
| 2026-09-08 | KRW 2,410.00 | -0.41% | KRW 2,415.00 | KRW 2,420.00 | KRW 2,390.00 | 47.37K |
| 2026-09-07 | KRW 2,420.00 | -1.22% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,415.00 | 11.88K |
| 2026-09-04 | KRW 2,450.00 | +2.94% | KRW 2,370.00 | KRW 2,455.00 | KRW 2,330.00 | 11.84K |
| 2026-09-03 | KRW 2,380.00 | -1.65% | KRW 2,425.00 | KRW 2,445.00 | KRW 2,305.00 | 12.08K |
| 2026-09-02 | KRW 2,420.00 | 0.00% | KRW 2,420.00 | KRW 2,435.00 | KRW 2,345.00 | 13.71K |
| 2026-09-01 | KRW 2,420.00 | +2.33% | KRW 2,340.00 | KRW 2,420.00 | KRW 2,330.00 | 15.36K |
| 2026-08-31 | KRW 2,365.00 | -1.05% | KRW 2,395.00 | KRW 2,415.00 | KRW 2,295.00 | 20.00K |
| 2026-08-28 | KRW 2,390.00 | +0.42% | KRW 2,385.00 | KRW 2,395.00 | KRW 2,310.00 | 11.69K |
| 2026-08-27 | KRW 2,380.00 | +1.49% | KRW 2,350.00 | KRW 2,395.00 | KRW 2,300.00 | 12.98K |
| 2026-08-26 | KRW 2,345.00 | +0.64% | KRW 2,315.00 | KRW 2,350.00 | KRW 2,305.00 | 10.97K |
| 2026-08-25 | KRW 2,330.00 | +1.53% | KRW 2,295.00 | KRW 2,335.00 | KRW 2,160.00 | 20.19K |
| 2026-08-24 | KRW 2,295.00 | 0.00% | KRW 2,310.00 | KRW 2,320.00 | KRW 2,235.00 | 13.33K |
| 2026-08-21 | KRW 2,295.00 | -0.22% | KRW 2,285.00 | KRW 2,300.00 | KRW 2,240.00 | 13.98K |
| 2026-08-20 | KRW 2,300.00 | +0.44% | KRW 2,305.00 | KRW 2,305.00 | KRW 2,245.00 | 12.41K |
| 2026-08-19 | KRW 2,290.00 | -0.22% | KRW 2,310.00 | KRW 2,310.00 | KRW 2,265.00 | 14.19K |
| 2026-08-18 | KRW 2,295.00 | +4.32% | KRW 2,160.00 | KRW 2,295.00 | KRW 2,160.00 | 22.14K |
| 2026-08-14 | KRW 2,200.00 | +2.80% | KRW 2,140.00 | KRW 2,200.00 | KRW 2,080.00 | 13.28K |
| 2026-08-13 | KRW 2,140.00 | +2.15% | KRW 2,095.00 | KRW 2,140.00 | KRW 2,055.00 | 10.92K |
| 2026-08-12 | KRW 2,095.00 | +0.48% | KRW 2,085.00 | KRW 2,095.00 | KRW 2,080.00 | 8.13K |
| 2026-08-11 | KRW 2,085.00 | -0.48% | KRW 2,085.00 | KRW 2,090.00 | KRW 2,075.00 | 7.57K |
| 2026-08-10 | KRW 2,095.00 | +0.24% | KRW 2,090.00 | KRW 2,100.00 | KRW 1,965.00 | 12.27K |
| 2026-08-07 | KRW 2,090.00 | +0.24% | KRW 2,085.00 | KRW 2,090.00 | KRW 2,070.00 | 11.83K |
| 2026-08-06 | KRW 2,085.00 | +0.24% | KRW 2,080.00 | KRW 2,085.00 | KRW 2,045.00 | 10.44K |
| 2026-08-05 | KRW 2,080.00 | 0.00% | KRW 2,085.00 | KRW 2,085.00 | KRW 2,045.00 | 17.23K |
| 2026-08-04 | KRW 2,080.00 | +2.21% | KRW 2,035.00 | KRW 2,080.00 | KRW 2,035.00 | 10.76K |
| 2026-08-03 | KRW 2,035.00 | -0.49% | KRW 2,050.00 | KRW 2,075.00 | KRW 2,000.00 | 12.20K |
| 2026-07-31 | KRW 2,045.00 | +2.00% | KRW 2,005.00 | KRW 2,045.00 | KRW 1,968.00 | 13.48K |
| 2026-07-30 | KRW 2,005.00 | -0.50% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,984.00 | 13.77K |
| 2026-07-29 | KRW 2,015.00 | -0.49% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,951.00 | 19.85K |
| 2026-07-28 | KRW 2,025.00 | -3.11% | KRW 2,090.00 | KRW 2,090.00 | KRW 2,005.00 | 26.51K |
| 2026-07-27 | KRW 2,090.00 | -0.48% | KRW 2,100.00 | KRW 2,100.00 | KRW 2,055.00 | 16.08K |
| 2026-07-24 | KRW 2,100.00 | -0.94% | KRW 2,120.00 | KRW 2,120.00 | KRW 2,065.00 | 17.49K |
| 2026-07-23 | KRW 2,120.00 | 0.00% | KRW 2,120.00 | KRW 2,135.00 | KRW 2,050.00 | 13.48K |
| 2026-07-22 | KRW 2,120.00 | +0.95% | KRW 2,100.00 | KRW 2,120.00 | KRW 2,060.00 | 11.88K |
| 2026-07-21 | KRW 2,100.00 | -0.24% | KRW 2,105.00 | KRW 2,110.00 | KRW 2,070.00 | 13.13K |
| 2026-07-20 | KRW 2,105.00 | -0.94% | KRW 2,125.00 | KRW 2,125.00 | KRW 2,080.00 | 13.78K |
| 2026-07-16 | KRW 2,125.00 | 0.00% | KRW 2,125.00 | KRW 2,125.00 | KRW 2,080.00 | 18.49K |
| 2026-07-15 | KRW 2,125.00 | -0.70% | KRW 2,145.00 | KRW 2,170.00 | KRW 2,115.00 | 18.95K |
| 2026-07-14 | KRW 2,140.00 | +0.23% | KRW 2,050.00 | KRW 2,140.00 | KRW 2,050.00 | 76.99K |
| 2026-07-13 | KRW 2,135.00 | -0.47% | KRW 2,150.00 | KRW 2,170.00 | KRW 2,090.00 | 15.41K |
| 2026-07-10 | KRW 2,145.00 | +1.66% | KRW 2,055.00 | KRW 2,150.00 | KRW 2,055.00 | 24.09K |
| 2026-07-09 | KRW 2,110.00 | -0.24% | KRW 2,095.00 | KRW 2,130.00 | KRW 2,065.00 | 26.18K |
| 2026-07-08 | KRW 2,115.00 | -1.63% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,055.00 | 21.24K |
| 2026-07-07 | KRW 2,150.00 | -0.23% | KRW 2,155.00 | KRW 2,160.00 | KRW 2,060.00 | 22.55K |
| 2026-07-06 | KRW 2,155.00 | +0.23% | KRW 2,150.00 | KRW 2,165.00 | KRW 2,115.00 | 30.61K |
| 2026-07-03 | KRW 2,150.00 | +0.70% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,090.00 | 32.18K |
| 2026-07-02 | KRW 2,135.00 | -1.16% | KRW 2,160.00 | KRW 2,165.00 | KRW 2,070.00 | 49.84K |
| 2026-07-01 | KRW 2,160.00 | +2.86% | KRW 2,105.00 | KRW 2,175.00 | KRW 2,095.00 | 37.76K |
| 2026-06-30 | KRW 2,100.00 | -0.24% | KRW 2,105.00 | KRW 2,110.00 | KRW 2,055.00 | 23.88K |
| 2026-06-29 | KRW 2,105.00 | +4.21% | KRW 2,020.00 | KRW 2,140.00 | KRW 2,020.00 | 21.70K |
| 2026-06-26 | KRW 2,020.00 | -1.94% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,000.00 | 21.00K |
| 2026-06-25 | KRW 2,060.00 | -1.90% | KRW 2,105.00 | KRW 2,180.00 | KRW 2,015.00 | 25.00K |
| 2026-06-24 | KRW 2,100.00 | +0.48% | KRW 2,090.00 | KRW 2,100.00 | KRW 2,015.00 | 16.47K |
| 2026-06-23 | KRW 2,090.00 | -2.56% | KRW 2,190.00 | KRW 2,190.00 | KRW 1,974.00 | 40.40K |
| 2026-06-22 | KRW 2,145.00 | -0.69% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,070.00 | 23.10K |
| 2026-06-19 | KRW 2,160.00 | -0.23% | KRW 2,165.00 | KRW 2,190.00 | KRW 2,100.00 | 25.69K |
| 2026-06-18 | KRW 2,165.00 | -0.92% | KRW 2,165.00 | KRW 2,235.00 | KRW 1,993.00 | 36.03K |
| 2026-06-17 | KRW 2,185.00 | +4.55% | KRW 2,080.00 | KRW 2,245.00 | KRW 2,060.00 | 73.54K |
| 2026-06-16 | KRW 2,090.00 | +7.34% | KRW 1,919.00 | KRW 2,120.00 | KRW 1,862.00 | 83.85K |
| 2026-06-15 | KRW 1,947.00 | +6.80% | KRW 1,868.00 | KRW 1,990.00 | KRW 1,809.00 | 119.28K |
| 2026-06-12 | KRW 1,823.00 | -3.65% | KRW 1,892.00 | KRW 1,892.00 | KRW 1,797.00 | 40.02K |
| 2026-06-11 | KRW 1,892.00 | +18.25% | KRW 1,760.00 | KRW 1,900.00 | KRW 1,642.00 | 339.29K |
| 2026-06-10 | KRW 1,600.00 | -2.68% | KRW 1,634.00 | KRW 1,634.00 | KRW 1,553.00 | 10.91K |
| 2026-06-09 | KRW 1,644.00 | -2.66% | KRW 1,732.00 | KRW 1,732.00 | KRW 1,579.00 | 20.15K |
| 2026-06-08 | KRW 1,689.00 | -0.06% | KRW 1,689.00 | KRW 1,690.00 | KRW 1,555.00 | 20.31K |
| 2026-06-05 | KRW 1,690.00 | +2.49% | KRW 1,649.00 | KRW 1,690.00 | KRW 1,600.00 | 2.25K |
| 2026-06-04 | KRW 1,649.00 | -1.08% | KRW 1,653.00 | KRW 1,660.00 | KRW 1,607.00 | 3.84K |
| 2026-06-02 | KRW 1,667.00 | -3.53% | KRW 1,714.00 | KRW 1,714.00 | KRW 1,577.00 | 49.26K |
| 2026-06-01 | KRW 1,728.00 | -2.65% | KRW 1,774.00 | KRW 1,774.00 | KRW 1,717.00 | 10.18K |
| 2026-05-29 | KRW 1,775.00 | -1.66% | KRW 1,805.00 | KRW 1,805.00 | KRW 1,700.00 | 30.36K |
| 2026-05-28 | KRW 1,805.00 | +0.17% | KRW 1,802.00 | KRW 1,905.00 | KRW 1,781.00 | 6.58K |
| 2026-05-27 | KRW 1,802.00 | -5.16% | KRW 1,886.00 | KRW 1,897.00 | KRW 1,801.00 | 31.28K |
| 2026-05-26 | KRW 1,900.00 | 0.00% | KRW 1,910.00 | KRW 1,993.00 | KRW 1,890.00 | 19.21K |
| 2026-05-22 | KRW 1,900.00 | +1.66% | KRW 1,910.00 | KRW 1,910.00 | KRW 1,871.00 | 6.62K |