Cape Industries Ltd. (KOSDAQ:064820)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,280
+450 (3.51%)
At close: Oct 2, 2025

Cape Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202513,370.0013,800.0012,460.0013,600.0013,600.002.41%1,061,689
Oct 2, 202512,850.0013,870.0012,370.0013,280.0013,280.003.51%1,448,732
Oct 1, 202512,700.0013,120.0012,440.0012,830.0012,830.001.58%1,211,946
Sep 30, 202511,700.0012,650.0011,450.0012,630.0012,630.008.23%1,087,494
Sep 29, 202511,350.0011,710.0011,340.0011,670.0011,670.002.19%290,299
Sep 26, 202512,050.0012,200.0011,350.0011,420.0011,420.00-3.14%610,663
Sep 25, 202512,350.0012,620.0011,710.0011,790.0011,790.00-4.46%625,397
Sep 24, 202512,590.0012,750.0012,040.0012,340.0012,340.000.08%856,622
Sep 23, 202512,250.0012,730.0012,010.0012,330.0012,330.000.65%750,528
Sep 22, 202512,910.0012,940.0012,210.0012,250.0012,250.00-4.89%767,890
Sep 19, 202512,230.0013,000.0011,930.0012,880.0012,880.005.66%1,498,306
Sep 18, 202512,160.0012,360.0011,860.0012,190.0012,190.000.33%798,836
Sep 17, 202512,630.0013,020.0012,090.0012,150.0012,150.00-2.33%773,907
Sep 16, 202512,780.0013,280.0012,170.0012,440.0012,440.00-0.48%2,090,666
Sep 15, 202513,090.0013,390.0012,420.0012,500.0012,500.00-7.13%1,853,449
Sep 12, 202514,490.0014,500.0013,260.0013,460.0013,460.00-9.12%2,104,242
Sep 11, 202512,700.0015,590.0012,630.0014,810.0014,810.0020.41%11,783,990
Sep 10, 202510,850.0012,830.0010,580.0012,300.0012,300.0014.85%6,564,490
Sep 9, 202511,220.0012,830.0010,510.0010,710.0010,710.00-1.56%6,198,977
Sep 8, 202510,250.0011,150.0010,110.0010,880.0010,880.006.15%2,379,078
Sep 5, 202510,480.0010,500.0010,050.0010,250.0010,250.00-2.01%933,268
Sep 4, 20259,980.0011,500.009,900.0010,460.0010,460.006.52%5,838,550
Sep 3, 20259,560.0010,050.009,430.009,820.009,820.003.04%914,803
Sep 2, 20259,550.0010,170.009,260.009,530.009,530.001.49%1,967,213
Sep 1, 20259,500.009,910.009,200.009,390.009,390.000.86%1,545,605
Aug 29, 20258,680.009,700.008,520.009,310.009,310.007.01%3,904,120
Aug 28, 20257,690.008,880.007,540.008,700.008,700.0010.83%2,740,615
Aug 27, 20257,520.008,120.007,410.007,850.007,850.005.37%980,636
Aug 26, 20258,040.008,160.007,370.007,450.007,450.00-5.46%667,271
Aug 25, 20257,850.008,320.007,780.007,880.007,880.001.29%780,224
Aug 22, 20257,830.008,010.007,690.007,780.007,780.00-0.26%538,324
Aug 21, 20257,770.007,940.007,700.007,800.007,800.00-0.51%546,724
Aug 20, 20257,900.008,040.007,540.007,840.007,840.00-3.69%985,480
Aug 19, 20259,280.009,290.008,110.008,140.008,140.00-11.71%1,970,498
Aug 18, 20258,080.009,850.007,850.009,220.009,220.0018.81%8,182,361
Aug 14, 20257,500.007,940.007,430.007,760.007,760.002.65%333,786
Aug 13, 20257,800.008,100.007,490.007,560.007,560.00-2.45%252,195
Aug 12, 20257,750.008,290.007,750.007,750.007,750.00-533,105
Aug 11, 20258,020.008,030.007,620.007,750.007,750.00-3.73%388,630
Aug 8, 20258,270.008,380.008,010.008,050.008,050.00-2.19%458,751
Aug 7, 20257,540.008,560.007,520.008,230.008,230.009.15%2,290,869
Aug 6, 20257,710.007,710.007,450.007,540.007,540.00-3.08%209,012
Aug 5, 20257,400.007,860.007,330.007,780.007,780.006.28%536,740
Aug 4, 20256,850.007,340.006,850.007,320.007,320.003.54%203,149
Aug 1, 20257,390.007,420.006,830.007,070.007,070.00-4.46%338,363
Jul 31, 20257,250.007,480.007,130.007,400.007,400.003.06%501,967
Jul 30, 20257,200.007,350.007,060.007,180.007,180.00-0.28%312,875
Jul 29, 20256,700.007,290.006,670.007,200.007,200.006.35%747,016
Jul 28, 20257,040.007,040.006,720.006,770.006,770.00-2.03%177,327
Jul 25, 20256,570.006,930.006,450.006,910.006,910.005.50%237,344