Cape Industries Ltd. (KOSDAQ:064820)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,070
-230 (-1.61%)
Last updated: Oct 30, 2025, 1:20 PM KST

Cape Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515,050.0015,160.0013,790.0013,800.0013,800.00-3.50%690,158
Oct 29, 202514,280.0014,810.0013,780.0014,300.0014,300.000.35%734,265
Oct 28, 202514,890.0014,910.0014,150.0014,250.0014,250.00-4.30%500,037
Oct 27, 202514,800.0015,410.0014,770.0014,890.0014,890.002.41%958,973
Oct 24, 202515,100.0015,100.0014,490.0014,540.0014,540.00-3.26%748,780
Oct 23, 202515,450.0016,640.0014,890.0015,030.0015,030.00-2.72%2,657,933
Oct 22, 202515,300.0015,590.0014,600.0015,450.0015,450.00-2.59%2,561,432
Oct 21, 202512,950.0016,700.0012,900.0015,860.0015,860.0023.33%10,883,640
Oct 20, 202513,100.0013,410.0012,710.0012,860.0012,860.00-1.08%488,705
Oct 17, 202513,910.0014,400.0012,930.0013,000.0013,000.00-5.18%1,222,298
Oct 16, 202512,840.0014,120.0012,590.0013,710.0013,710.007.70%2,119,975
Oct 15, 202512,130.0012,980.0012,130.0012,730.0012,730.005.21%573,338
Oct 14, 202513,250.0013,250.0012,030.0012,100.0012,100.00-8.68%896,501
Oct 13, 202513,250.0013,990.0013,210.0013,250.0013,250.00-2.57%859,291
Oct 10, 202513,370.0013,800.0012,460.0013,600.0013,600.002.41%1,069,423
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