Cape Industries Ltd. (KOSDAQ:064820)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,050.00
-180.00 (-2.19%)
At close: Aug 8, 2025, 3:30 PM KST

Cape Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20258,270.008,380.008,010.008,050.00--2.19%458,751
Aug 7, 20257,540.008,560.007,520.008,230.00-9.15%2,290,869
Aug 6, 20257,710.007,710.007,450.007,540.00--3.08%209,012
Aug 5, 20257,400.007,860.007,330.007,780.00-6.28%536,740
Aug 4, 20256,850.007,340.006,850.007,320.00-3.54%203,149
Aug 1, 20257,390.007,420.006,830.007,070.00--4.46%338,363
Jul 31, 20257,250.007,480.007,130.007,400.00-3.06%501,967
Jul 30, 20257,200.007,350.007,060.007,180.00--0.28%312,875
Jul 29, 20256,700.007,290.006,670.007,200.00-6.35%747,016
Jul 28, 20257,040.007,040.006,720.006,770.00--2.03%177,327
Jul 25, 20256,570.006,930.006,450.006,910.00-5.50%237,344
Jul 24, 20256,560.006,830.006,520.006,550.00--0.15%104,169
Jul 23, 20256,700.006,710.006,430.006,560.00--1.80%113,018
Jul 22, 20256,560.006,800.006,510.006,680.00-1.52%129,904
Jul 21, 20256,540.006,710.006,530.006,580.00-0.61%74,479
Jul 18, 20256,710.006,840.006,520.006,540.00--3.25%139,901
Jul 17, 20256,680.006,860.006,600.006,760.00-0.30%65,996
Jul 16, 20256,780.006,980.006,670.006,740.00--0.59%128,227
Jul 15, 20256,900.006,980.006,725.006,780.00--1.60%111,390
Jul 14, 20256,940.006,960.006,780.006,890.00--1.01%91,226
Jul 11, 20256,810.007,050.006,790.006,960.00-2.35%235,806
Jul 10, 20256,800.006,970.006,610.006,800.00--323,010
Jul 9, 20256,190.006,870.006,100.006,800.00-11.66%677,558
Jul 8, 20256,050.006,140.005,940.006,090.00-1.67%66,533
Jul 7, 20255,990.006,120.005,950.005,990.00--86,344
Jul 4, 20256,120.006,250.005,930.005,990.00--2.76%251,510
Jul 3, 20256,210.006,270.006,040.006,160.00--0.81%193,517
Jul 2, 20256,320.006,320.006,000.006,210.00--1.74%242,793
Jul 1, 20256,420.006,470.006,240.006,320.00--188,652
Jun 30, 20256,510.006,530.006,200.006,320.00--0.47%203,331
Jun 27, 20256,440.006,590.006,280.006,350.00--1.24%85,168
Jun 26, 20256,500.006,580.006,270.006,430.00--0.46%240,662
Jun 25, 20256,810.006,820.006,420.006,460.00--5.42%218,518
Jun 24, 20256,700.006,940.006,670.006,830.00-2.86%113,733
Jun 23, 20256,750.006,900.006,610.006,640.00--2.50%147,651
Jun 20, 20256,840.006,890.006,550.006,810.00--1.16%142,597
Jun 19, 20256,910.007,010.006,750.006,890.00--0.14%135,670
Jun 18, 20257,040.007,360.006,890.006,900.00--1.85%357,860
Jun 17, 20256,760.007,040.006,600.007,030.00-4.15%359,062
Jun 16, 20256,420.006,780.006,200.006,750.00-4.01%233,061
Jun 13, 20256,590.006,750.006,390.006,490.00--1.37%177,193
Jun 12, 20256,640.006,800.006,580.006,580.00--1.79%128,365
Jun 11, 20256,530.006,700.006,410.006,700.00-2.76%144,822
Jun 10, 20256,550.006,670.006,460.006,520.00--0.46%105,652
Jun 9, 20256,300.006,690.006,240.006,550.00-5.14%421,285
Jun 5, 20256,180.006,320.006,170.006,230.00-0.16%129,838
Jun 4, 20256,050.006,240.005,990.006,220.00-2.81%135,417
Jun 2, 20256,180.006,180.005,950.006,050.00--2.10%212,665
May 30, 20256,400.006,400.006,110.006,180.00--6.08%457,406
May 29, 20256,400.006,590.006,390.006,580.00-2.81%253,827