Cape Industries Ltd. (KOSDAQ:064820)
South Korea · Delayed Price · Currency is KRW 8,700.00
+850.00 (10.83%)
At close: Aug 28, 2025
Cape Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,690.00 | 8,880.00 | 7,540.00 | 8,700.00 | - | 10.83% | 2,788,311 |
| 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 |
| Jul 9, 2025 | 6,190.00 | 6,870.00 | 6,100.00 | 6,800.00 | - | 11.66% | 677,558 |
| Jul 8, 2025 | 6,050.00 | 6,140.00 | 5,940.00 | 6,090.00 | - | 1.67% | 66,533 |
| Jul 7, 2025 | 5,990.00 | 6,120.00 | 5,950.00 | 5,990.00 | - | - | 86,344 |
| Jul 4, 2025 | 6,120.00 | 6,250.00 | 5,930.00 | 5,990.00 | - | -2.76% | 251,510 |
| Jul 3, 2025 | 6,210.00 | 6,270.00 | 6,040.00 | 6,160.00 | - | -0.81% | 193,517 |
| Jul 2, 2025 | 6,320.00 | 6,320.00 | 6,000.00 | 6,210.00 | - | -1.74% | 242,793 |
| Jul 1, 2025 | 6,420.00 | 6,470.00 | 6,240.00 | 6,320.00 | - | - | 188,652 |
| Jun 30, 2025 | 6,510.00 | 6,530.00 | 6,200.00 | 6,320.00 | - | -0.47% | 203,331 |
| Jun 27, 2025 | 6,440.00 | 6,590.00 | 6,280.00 | 6,350.00 | - | -1.24% | 85,168 |
| Jun 26, 2025 | 6,500.00 | 6,580.00 | 6,270.00 | 6,430.00 | - | -0.46% | 240,662 |
| Jun 25, 2025 | 6,810.00 | 6,820.00 | 6,420.00 | 6,460.00 | - | -5.42% | 218,518 |
| Jun 24, 2025 | 6,700.00 | 6,940.00 | 6,670.00 | 6,830.00 | - | 2.86% | 113,733 |
| Jun 23, 2025 | 6,750.00 | 6,900.00 | 6,610.00 | 6,640.00 | - | -2.50% | 147,651 |
| Jun 20, 2025 | 6,840.00 | 6,890.00 | 6,550.00 | 6,810.00 | - | -1.16% | 142,597 |
| Jun 19, 2025 | 6,910.00 | 7,010.00 | 6,750.00 | 6,890.00 | - | -0.14% | 135,670 |