Cape Industries Ltd. (KOSDAQ:064820)
South Korea · Delayed Price · Currency is KRW 12,190
+40 (0.33%)
At close: Sep 18, 2025
Cape Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 12,160.00 | 12,360.00 | 11,860.00 | 12,190.00 | - | 0.33% | 798,836 |
| Sep 17, 2025 | 12,630.00 | 13,020.00 | 12,090.00 | 12,150.00 | - | -2.33% | 773,907 |
| Sep 16, 2025 | 12,780.00 | 13,280.00 | 12,170.00 | 12,440.00 | - | -0.48% | 2,090,666 |
| Sep 15, 2025 | 13,090.00 | 13,390.00 | 12,420.00 | 12,500.00 | - | -7.13% | 1,853,449 |
| Sep 12, 2025 | 14,490.00 | 14,500.00 | 13,260.00 | 13,460.00 | - | -9.12% | 2,104,242 |
| Sep 11, 2025 | 12,700.00 | 15,590.00 | 12,630.00 | 14,810.00 | - | 20.41% | 11,783,990 |
| Sep 10, 2025 | 10,850.00 | 12,830.00 | 10,580.00 | 12,300.00 | - | 14.85% | 6,564,490 |
| Sep 9, 2025 | 11,220.00 | 12,830.00 | 10,510.00 | 10,710.00 | - | -1.56% | 6,198,977 |
| Sep 8, 2025 | 10,250.00 | 11,150.00 | 10,110.00 | 10,880.00 | - | 6.15% | 2,379,078 |
| Sep 5, 2025 | 10,480.00 | 10,500.00 | 10,050.00 | 10,250.00 | - | -2.01% | 933,268 |
| Sep 4, 2025 | 9,980.00 | 11,500.00 | 9,900.00 | 10,460.00 | - | 6.52% | 5,838,550 |
| Sep 3, 2025 | 9,560.00 | 10,050.00 | 9,430.00 | 9,820.00 | - | 3.04% | 914,803 |
| Sep 2, 2025 | 9,550.00 | 10,170.00 | 9,260.00 | 9,530.00 | - | 1.49% | 1,967,213 |
| Sep 1, 2025 | 9,500.00 | 9,910.00 | 9,200.00 | 9,390.00 | - | 0.86% | 1,545,605 |
| Aug 29, 2025 | 8,680.00 | 9,700.00 | 8,520.00 | 9,310.00 | - | 7.01% | 3,904,120 |
| Aug 28, 2025 | 7,690.00 | 8,880.00 | 7,540.00 | 8,700.00 | - | 10.83% | 2,740,615 |
| Aug 27, 2025 | 7,520.00 | 8,120.00 | 7,410.00 | 7,850.00 | - | 5.37% | 980,636 |
| Aug 26, 2025 | 8,040.00 | 8,160.00 | 7,370.00 | 7,450.00 | - | -5.46% | 667,271 |
| Aug 25, 2025 | 7,850.00 | 8,320.00 | 7,780.00 | 7,880.00 | - | 1.29% | 780,224 |
| Aug 22, 2025 | 7,830.00 | 8,010.00 | 7,690.00 | 7,780.00 | - | -0.26% | 538,324 |
| Aug 21, 2025 | 7,770.00 | 7,940.00 | 7,700.00 | 7,800.00 | - | -0.51% | 546,724 |
| Aug 20, 2025 | 7,900.00 | 8,040.00 | 7,540.00 | 7,840.00 | - | -3.69% | 985,480 |
| Aug 19, 2025 | 9,280.00 | 9,290.00 | 8,110.00 | 8,140.00 | - | -11.71% | 1,970,498 |
| Aug 18, 2025 | 8,080.00 | 9,850.00 | 7,850.00 | 9,220.00 | - | 18.81% | 8,182,361 |
| Aug 14, 2025 | 7,500.00 | 7,940.00 | 7,430.00 | 7,760.00 | - | 2.65% | 333,786 |
| Aug 13, 2025 | 7,800.00 | 8,100.00 | 7,490.00 | 7,560.00 | - | -2.45% | 252,195 |
| Aug 12, 2025 | 7,750.00 | 8,290.00 | 7,750.00 | 7,750.00 | - | - | 533,105 |
| Aug 11, 2025 | 8,020.00 | 8,030.00 | 7,620.00 | 7,750.00 | - | -3.73% | 388,630 |
| Aug 8, 2025 | 8,270.00 | 8,380.00 | 8,010.00 | 8,050.00 | - | -2.19% | 458,751 |
| Aug 7, 2025 | 7,540.00 | 8,560.00 | 7,520.00 | 8,230.00 | - | 9.15% | 2,290,869 |
| Aug 6, 2025 | 7,710.00 | 7,710.00 | 7,450.00 | 7,540.00 | - | -3.08% | 209,012 |
| Aug 5, 2025 | 7,400.00 | 7,860.00 | 7,330.00 | 7,780.00 | - | 6.28% | 536,740 |
| Aug 4, 2025 | 6,850.00 | 7,340.00 | 6,850.00 | 7,320.00 | - | 3.54% | 203,149 |
| Aug 1, 2025 | 7,390.00 | 7,420.00 | 6,830.00 | 7,070.00 | - | -4.46% | 338,363 |
| Jul 31, 2025 | 7,250.00 | 7,480.00 | 7,130.00 | 7,400.00 | - | 3.06% | 501,967 |
| Jul 30, 2025 | 7,200.00 | 7,350.00 | 7,060.00 | 7,180.00 | - | -0.28% | 312,875 |
| Jul 29, 2025 | 6,700.00 | 7,290.00 | 6,670.00 | 7,200.00 | - | 6.35% | 747,016 |
| Jul 28, 2025 | 7,040.00 | 7,040.00 | 6,720.00 | 6,770.00 | - | -2.03% | 177,327 |
| Jul 25, 2025 | 6,570.00 | 6,930.00 | 6,450.00 | 6,910.00 | - | 5.50% | 237,344 |
| Jul 24, 2025 | 6,560.00 | 6,830.00 | 6,520.00 | 6,550.00 | - | -0.15% | 104,169 |
| Jul 23, 2025 | 6,700.00 | 6,710.00 | 6,430.00 | 6,560.00 | - | -1.80% | 113,018 |
| Jul 22, 2025 | 6,560.00 | 6,800.00 | 6,510.00 | 6,680.00 | - | 1.52% | 129,904 |
| Jul 21, 2025 | 6,540.00 | 6,710.00 | 6,530.00 | 6,580.00 | - | 0.61% | 74,479 |
| Jul 18, 2025 | 6,710.00 | 6,840.00 | 6,520.00 | 6,540.00 | - | -3.25% | 139,901 |
| Jul 17, 2025 | 6,680.00 | 6,860.00 | 6,600.00 | 6,760.00 | - | 0.30% | 65,996 |
| Jul 16, 2025 | 6,780.00 | 6,980.00 | 6,670.00 | 6,740.00 | - | -0.59% | 128,227 |
| Jul 15, 2025 | 6,900.00 | 6,980.00 | 6,725.00 | 6,780.00 | - | -1.60% | 111,390 |
| Jul 14, 2025 | 6,940.00 | 6,960.00 | 6,780.00 | 6,890.00 | - | -1.01% | 91,226 |
| Jul 11, 2025 | 6,810.00 | 7,050.00 | 6,790.00 | 6,960.00 | - | 2.35% | 235,806 |
| Jul 10, 2025 | 6,800.00 | 6,970.00 | 6,610.00 | 6,800.00 | - | - | 323,010 |