CAP Co.,Ltd. 198080
KRX · South Korea · Electronic Technology
KRW 2,110.00+20.00 (+0.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,090.00 | 0.00% | KRW 2,090.00 | KRW 2,105.00 | KRW 2,075.00 | 14.36K |
| 2026-09-30 | KRW 2,090.00 | -0.24% | KRW 2,090.00 | KRW 2,095.00 | KRW 2,075.00 | 22.00K |
| 2026-09-29 | KRW 2,095.00 | -0.71% | KRW 2,085.00 | KRW 2,095.00 | KRW 2,055.00 | 29.89K |
| 2026-09-28 | KRW 2,110.00 | 0.00% | KRW 2,100.00 | KRW 2,115.00 | KRW 2,075.00 |
| 96.04K |
| 2026-09-23 | KRW 2,110.00 | -1.17% | KRW 2,120.00 | KRW 2,125.00 | KRW 2,080.00 | 36.46K |
| 2026-09-22 | KRW 2,135.00 | 0.00% | KRW 2,125.00 | KRW 2,140.00 | KRW 2,100.00 | 22.86K |
| 2026-09-21 | KRW 2,135.00 | -0.70% | KRW 2,150.00 | KRW 2,155.00 | KRW 2,090.00 | 114.28K |
| 2026-09-18 | KRW 2,150.00 | -0.46% | KRW 2,165.00 | KRW 2,180.00 | KRW 2,120.00 | 25.68K |
| 2026-09-17 | KRW 2,160.00 | +0.47% | KRW 2,150.00 | KRW 2,160.00 | KRW 2,125.00 | 20.68K |
| 2026-09-16 | KRW 2,150.00 | -0.23% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,115.00 | 19.73K |
| 2026-09-15 | KRW 2,155.00 | -0.69% | KRW 2,170.00 | KRW 2,170.00 | KRW 2,120.00 | 17.58K |
| 2026-09-14 | KRW 2,170.00 | -0.46% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,135.00 | 15.60K |
| 2026-09-11 | KRW 2,180.00 | +0.69% | KRW 2,160.00 | KRW 2,180.00 | KRW 2,135.00 | 27.99K |
| 2026-09-10 | KRW 2,165.00 | +0.46% | KRW 2,155.00 | KRW 2,180.00 | KRW 2,130.00 | 60.32K |
| 2026-09-09 | KRW 2,155.00 | 0.00% | KRW 2,140.00 | KRW 2,160.00 | KRW 2,130.00 | 33.42K |
| 2026-09-08 | KRW 2,155.00 | -0.69% | KRW 2,170.00 | KRW 2,170.00 | KRW 2,115.00 | 33.58K |
| 2026-09-07 | KRW 2,170.00 | +0.93% | KRW 2,160.00 | KRW 2,195.00 | KRW 2,140.00 | 71.30K |
| 2026-09-04 | KRW 2,150.00 | +0.47% | KRW 2,140.00 | KRW 2,150.00 | KRW 2,120.00 | 25.64K |
| 2026-09-03 | KRW 2,140.00 | -1.61% | KRW 2,175.00 | KRW 2,180.00 | KRW 2,100.00 | 54.04K |
| 2026-09-02 | KRW 2,175.00 | -0.91% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,130.00 | 28.38K |
| 2026-09-01 | KRW 2,195.00 | +0.23% | KRW 2,190.00 | KRW 2,195.00 | KRW 2,145.00 | 14.75K |
| 2026-08-31 | KRW 2,190.00 | +2.58% | KRW 2,135.00 | KRW 2,200.00 | KRW 2,100.00 | 24.42K |
| 2026-08-28 | KRW 2,135.00 | +0.71% | KRW 2,120.00 | KRW 2,135.00 | KRW 2,100.00 | 22.17K |
| 2026-08-27 | KRW 2,120.00 | -1.62% | KRW 2,145.00 | KRW 2,175.00 | KRW 2,095.00 | 120.31K |
| 2026-08-26 | KRW 2,155.00 | -2.05% | KRW 2,205.00 | KRW 2,210.00 | KRW 2,085.00 | 87.22K |
| 2026-08-25 | KRW 2,200.00 | +3.04% | KRW 2,130.00 | KRW 2,200.00 | KRW 2,080.00 | 62.88K |
| 2026-08-24 | KRW 2,135.00 | -0.47% | KRW 2,145.00 | KRW 2,155.00 | KRW 2,085.00 | 48.04K |
| 2026-08-21 | KRW 2,145.00 | -1.83% | KRW 2,160.00 | KRW 2,170.00 | KRW 2,100.00 | 27.24K |
| 2026-08-20 | KRW 2,185.00 | +1.39% | KRW 2,155.00 | KRW 2,200.00 | KRW 2,140.00 | 40.14K |
| 2026-08-19 | KRW 2,155.00 | -4.65% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,135.00 | 56.06K |
| 2026-08-18 | KRW 2,260.00 | -5.83% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,220.00 | 81.25K |
| 2026-08-14 | KRW 2,400.00 | +1.27% | KRW 2,370.00 | KRW 2,400.00 | KRW 2,330.00 | 19.97K |
| 2026-08-13 | KRW 2,370.00 | -0.63% | KRW 2,385.00 | KRW 2,410.00 | KRW 2,325.00 | 27.64K |
| 2026-08-12 | KRW 2,385.00 | +0.21% | KRW 2,380.00 | KRW 2,390.00 | KRW 2,360.00 | 30.91K |
| 2026-08-11 | KRW 2,380.00 | 0.00% | KRW 2,380.00 | KRW 2,385.00 | KRW 2,365.00 | 19.21K |
| 2026-08-10 | KRW 2,380.00 | 0.00% | KRW 2,385.00 | KRW 2,405.00 | KRW 2,355.00 | 32.69K |
| 2026-08-07 | KRW 2,380.00 | 0.00% | KRW 2,380.00 | KRW 2,385.00 | KRW 2,290.00 | 31.65K |
| 2026-08-06 | KRW 2,380.00 | +1.28% | KRW 2,330.00 | KRW 2,380.00 | KRW 2,315.00 | 24.60K |
| 2026-08-05 | KRW 2,350.00 | +5.15% | KRW 2,250.00 | KRW 2,350.00 | KRW 2,240.00 | 63.00K |
| 2026-08-04 | KRW 2,235.00 | +4.44% | KRW 2,140.00 | KRW 2,235.00 | KRW 2,125.00 | 68.48K |
| 2026-08-03 | KRW 2,140.00 | +2.64% | KRW 2,050.00 | KRW 2,170.00 | KRW 2,050.00 | 93.05K |
| 2026-07-31 | KRW 2,085.00 | +2.71% | KRW 2,030.00 | KRW 2,095.00 | KRW 2,030.00 | 66.41K |
| 2026-07-30 | KRW 2,030.00 | +1.60% | KRW 1,991.00 | KRW 2,035.00 | KRW 1,942.00 | 78.64K |
| 2026-07-29 | KRW 1,998.00 | -4.40% | KRW 2,095.00 | KRW 2,120.00 | KRW 1,927.00 | 126.59K |
| 2026-07-28 | KRW 2,090.00 | -4.35% | KRW 2,170.00 | KRW 2,170.00 | KRW 2,050.00 | 54.91K |
| 2026-07-27 | KRW 2,185.00 | -0.23% | KRW 2,170.00 | KRW 2,190.00 | KRW 2,135.00 | 40.45K |
| 2026-07-24 | KRW 2,190.00 | 0.00% | KRW 2,180.00 | KRW 2,190.00 | KRW 2,130.00 | 21.84K |
| 2026-07-23 | KRW 2,190.00 | +2.58% | KRW 2,135.00 | KRW 2,195.00 | KRW 2,125.00 | 55.78K |
| 2026-07-22 | KRW 2,135.00 | +0.23% | KRW 2,140.00 | KRW 2,180.00 | KRW 2,105.00 | 45.83K |
| 2026-07-21 | KRW 2,130.00 | +2.90% | KRW 2,060.00 | KRW 2,140.00 | KRW 2,045.00 | 49.85K |
| 2026-07-20 | KRW 2,070.00 | -5.05% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,060.00 | 48.87K |
| 2026-07-16 | KRW 2,180.00 | +0.69% | KRW 2,140.00 | KRW 2,180.00 | KRW 2,115.00 | 22.57K |
| 2026-07-15 | KRW 2,165.00 | +3.59% | KRW 2,085.00 | KRW 2,175.00 | KRW 2,085.00 | 35.84K |
| 2026-07-14 | KRW 2,090.00 | -2.56% | KRW 2,130.00 | KRW 2,130.00 | KRW 2,000.00 | 82.09K |
| 2026-07-13 | KRW 2,145.00 | -4.03% | KRW 2,220.00 | KRW 2,275.00 | KRW 2,090.00 | 105.55K |
| 2026-07-10 | KRW 2,235.00 | +4.44% | KRW 2,140.00 | KRW 2,245.00 | KRW 2,140.00 | 101.74K |
| 2026-07-09 | KRW 2,140.00 | -0.47% | KRW 2,155.00 | KRW 2,190.00 | KRW 2,100.00 | 101.65K |
| 2026-07-08 | KRW 2,150.00 | -0.69% | KRW 2,145.00 | KRW 2,180.00 | KRW 2,090.00 | 78.57K |
| 2026-07-07 | KRW 2,165.00 | -1.59% | KRW 2,180.00 | KRW 2,210.00 | KRW 2,125.00 | 56.47K |
| 2026-07-06 | KRW 2,200.00 | +2.33% | KRW 2,165.00 | KRW 2,235.00 | KRW 2,155.00 | 31.38K |
| 2026-07-03 | KRW 2,150.00 | -0.46% | KRW 2,150.00 | KRW 2,185.00 | KRW 2,070.00 | 114.70K |
| 2026-07-02 | KRW 2,160.00 | -4.00% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,115.00 | 125.32K |
| 2026-07-01 | KRW 2,250.00 | +1.12% | KRW 2,225.00 | KRW 2,285.00 | KRW 2,190.00 | 66.29K |
| 2026-06-30 | KRW 2,225.00 | +1.14% | KRW 2,215.00 | KRW 2,280.00 | KRW 2,200.00 | 46.18K |
| 2026-06-29 | KRW 2,200.00 | +6.28% | KRW 2,070.00 | KRW 2,275.00 | KRW 2,045.00 | 78.89K |
| 2026-06-26 | KRW 2,070.00 | -1.66% | KRW 2,070.00 | KRW 2,095.00 | KRW 2,005.00 | 123.07K |
| 2026-06-25 | KRW 2,105.00 | -3.44% | KRW 2,180.00 | KRW 2,245.00 | KRW 2,090.00 | 123.80K |
| 2026-06-24 | KRW 2,180.00 | -1.80% | KRW 2,240.00 | KRW 2,300.00 | KRW 2,110.00 | 172.35K |
| 2026-06-23 | KRW 2,220.00 | -12.25% | KRW 2,410.00 | KRW 2,480.00 | KRW 2,220.00 | 150.71K |
| 2026-06-22 | KRW 2,530.00 | -2.50% | KRW 2,575.00 | KRW 2,590.00 | KRW 2,485.00 | 55.89K |
| 2026-06-19 | KRW 2,595.00 | -6.15% | KRW 2,770.00 | KRW 2,780.00 | KRW 2,520.00 | 77.05K |
| 2026-06-18 | KRW 2,765.00 | -3.83% | KRW 2,870.00 | KRW 2,885.00 | KRW 2,750.00 | 35.48K |
| 2026-06-17 | KRW 2,875.00 | +0.35% | KRW 2,845.00 | KRW 2,915.00 | KRW 2,800.00 | 32.37K |
| 2026-06-16 | KRW 2,865.00 | 0.00% | KRW 2,870.00 | KRW 2,880.00 | KRW 2,795.00 | 53.21K |
| 2026-06-15 | KRW 2,865.00 | +3.24% | KRW 2,740.00 | KRW 2,865.00 | KRW 2,740.00 | 139.73K |
| 2026-06-12 | KRW 2,775.00 | +4.52% | KRW 2,695.00 | KRW 2,825.00 | KRW 2,695.00 | 67.62K |
| 2026-06-11 | KRW 2,655.00 | +0.19% | KRW 2,635.00 | KRW 2,675.00 | KRW 2,565.00 | 40.68K |
| 2026-06-10 | KRW 2,650.00 | -1.12% | KRW 2,705.00 | KRW 2,705.00 | KRW 2,585.00 | 10 |
| 2026-06-09 | KRW 2,680.00 | +4.28% | KRW 2,570.00 | KRW 2,750.00 | KRW 2,555.00 | 90.91K |
| 2026-06-08 | KRW 2,570.00 | -9.35% | KRW 2,795.00 | KRW 2,795.00 | KRW 2,570.00 | 126.45K |
| 2026-06-05 | KRW 2,835.00 | -6.59% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,720.00 | 200.05K |
| 2026-06-04 | KRW 3,035.00 | -4.71% | KRW 3,180.00 | KRW 3,245.00 | KRW 2,990.00 | 96.03K |
| 2026-06-02 | KRW 3,185.00 | +1.11% | KRW 3,150.00 | KRW 3,285.00 | KRW 2,980.00 | 147.34K |
| 2026-06-01 | KRW 3,150.00 | +0.32% | KRW 3,140.00 | KRW 3,340.00 | KRW 3,090.00 | 236.52K |
| 2026-05-29 | KRW 3,140.00 | -3.83% | KRW 3,305.00 | KRW 3,595.00 | KRW 3,050.00 | 518.26K |
| 2026-05-28 | KRW 3,265.00 | +9.75% | KRW 2,980.00 | KRW 3,340.00 | KRW 2,955.00 | 618.25K |
| 2026-05-27 | KRW 2,975.00 | -3.41% | KRW 3,090.00 | KRW 3,160.00 | KRW 2,945.00 | 115.42K |
| 2026-05-26 | KRW 3,080.00 | -3.90% | KRW 3,215.00 | KRW 3,280.00 | KRW 3,075.00 | 174.72K |
| 2026-05-22 | KRW 3,205.00 | +6.13% | KRW 3,025.00 | KRW 3,250.00 | KRW 3,025.00 | 153.15K |
| 2026-05-21 | KRW 3,020.00 | +2.72% | KRW 2,950.00 | KRW 3,110.00 | KRW 2,950.00 | 111.80K |