Cape Industries Ltd. (KOSDAQ:064820)
South Korea · Delayed Price · Currency is KRW 9,000.00
-150.00 (-1.64%)
At close: Aug 11, 2026
Cape Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9,150.00 | 9,300.00 | 8,950.00 | 9,000.00 | 9,000.00 | -1.64% | 71,923 |
| Aug 10, 2026 | 8,720.00 | 9,170.00 | 8,680.00 | 9,150.00 | 9,150.00 | 6.64% | 105,206 |
| Aug 7, 2026 | 8,900.00 | 8,900.00 | 8,380.00 | 8,580.00 | 8,580.00 | -2.50% | 66,414 |
| Aug 6, 2026 | 8,940.00 | 9,050.00 | 8,690.00 | 8,800.00 | 8,800.00 | -1.90% | 87,161 |
| Aug 5, 2026 | 8,560.00 | 8,990.00 | 8,550.00 | 8,970.00 | 8,970.00 | 6.66% | 84,957 |
| Aug 4, 2026 | 8,010.00 | 8,460.00 | 7,940.00 | 8,410.00 | 8,410.00 | 6.86% | 65,786 |
| Aug 3, 2026 | 7,920.00 | 8,150.00 | 7,780.00 | 7,870.00 | 7,870.00 | -0.88% | 54,840 |
| Jul 31, 2026 | 7,420.00 | 8,020.00 | 7,420.00 | 7,940.00 | 7,940.00 | 9.82% | 127,355 |
| Jul 30, 2026 | 6,880.00 | 7,670.00 | 6,880.00 | 7,230.00 | 7,230.00 | -0.14% | 93,943 |
| Jul 29, 2026 | 7,970.00 | 8,060.00 | 7,120.00 | 7,240.00 | 7,240.00 | -8.35% | 181,288 |
| Jul 28, 2026 | 8,610.00 | 8,830.00 | 7,480.00 | 7,900.00 | 7,900.00 | -11.83% | 215,443 |
| Jul 27, 2026 | 9,470.00 | 9,470.00 | 8,780.00 | 8,960.00 | 8,960.00 | -6.37% | 187,866 |
| Jul 24, 2026 | 9,480.00 | 10,040.00 | 9,230.00 | 9,570.00 | 9,570.00 | 3.01% | 600,601 |
| Jul 23, 2026 | 9,090.00 | 9,330.00 | 8,910.00 | 9,290.00 | 9,290.00 | 0.32% | 210,170 |
| Jul 22, 2026 | 8,900.00 | 9,390.00 | 8,890.00 | 9,260.00 | 9,260.00 | 0.22% | 332,246 |
| Jul 21, 2026 | 9,450.00 | 9,500.00 | 8,720.00 | 9,240.00 | 9,240.00 | 6.33% | 674,273 |
| Jul 20, 2026 | 9,660.00 | 9,790.00 | 8,370.00 | 8,690.00 | 8,690.00 | 4.32% | 455,566 |
| Jul 16, 2026 | 8,840.00 | 8,900.00 | 8,320.00 | 8,330.00 | 8,330.00 | -3.03% | 65,084 |
| Jul 15, 2026 | 8,320.00 | 8,650.00 | 8,320.00 | 8,590.00 | 8,590.00 | 4.76% | 40,934 |
| Jul 14, 2026 | 8,450.00 | 8,450.00 | 7,880.00 | 8,200.00 | 8,200.00 | -1.20% | 49,466 |
| Jul 13, 2026 | 8,750.00 | 8,980.00 | 8,290.00 | 8,300.00 | 8,300.00 | -5.03% | 50,265 |
| Jul 10, 2026 | 8,300.00 | 8,820.00 | 8,100.00 | 8,740.00 | 8,740.00 | 7.24% | 79,900 |
| Jul 9, 2026 | 8,190.00 | 8,460.00 | 8,050.00 | 8,150.00 | 8,150.00 | -1.09% | 60,451 |
| Jul 8, 2026 | 8,320.00 | 8,630.00 | 8,100.00 | 8,240.00 | 8,240.00 | -3.74% | 78,122 |
| Jul 7, 2026 | 8,720.00 | 8,790.00 | 8,230.00 | 8,560.00 | 8,560.00 | -5.20% | 87,600 |
| Jul 6, 2026 | 9,030.00 | 9,390.00 | 8,600.00 | 9,030.00 | 9,030.00 | 0.33% | 54,197 |
| Jul 3, 2026 | 8,700.00 | 9,020.00 | 8,240.00 | 9,000.00 | 9,000.00 | 2.86% | 68,083 |
| Jul 2, 2026 | 9,210.00 | 9,210.00 | 8,600.00 | 8,750.00 | 8,750.00 | -4.68% | 65,475 |
| Jul 1, 2026 | 9,000.00 | 9,330.00 | 8,810.00 | 9,180.00 | 9,180.00 | 3.61% | 51,921 |
| Jun 30, 2026 | 9,200.00 | 9,300.00 | 8,740.00 | 8,860.00 | 8,860.00 | -3.06% | 45,197 |
| Jun 29, 2026 | 8,350.00 | 9,150.00 | 8,340.00 | 9,140.00 | 9,140.00 | 9.33% | 75,692 |
| Jun 26, 2026 | 8,850.00 | 8,860.00 | 8,230.00 | 8,360.00 | 8,360.00 | -5.64% | 155,815 |
| Jun 25, 2026 | 9,150.00 | 9,280.00 | 8,400.00 | 8,860.00 | 8,860.00 | -2.96% | 73,804 |
| Jun 24, 2026 | 9,050.00 | 9,480.00 | 8,890.00 | 9,130.00 | 9,130.00 | -0.11% | 93,309 |
| Jun 23, 2026 | 9,980.00 | 10,100.00 | 9,080.00 | 9,140.00 | 9,140.00 | -8.78% | 109,043 |
| Jun 22, 2026 | 10,200.00 | 10,310.00 | 9,920.00 | 10,020.00 | 10,020.00 | -1.09% | 68,714 |
| Jun 19, 2026 | 10,690.00 | 10,690.00 | 9,890.00 | 10,130.00 | 10,130.00 | -4.70% | 122,536 |
| Jun 18, 2026 | 11,100.00 | 11,200.00 | 10,470.00 | 10,630.00 | 10,630.00 | -5.00% | 153,732 |
| Jun 17, 2026 | 11,250.00 | 11,690.00 | 11,050.00 | 11,190.00 | 11,190.00 | 0.72% | 96,818 |
| Jun 16, 2026 | 10,750.00 | 11,250.00 | 10,640.00 | 11,110.00 | 11,110.00 | 3.83% | 99,459 |
| Jun 15, 2026 | 10,500.00 | 10,910.00 | 10,470.00 | 10,700.00 | 10,700.00 | 4.59% | 70,403 |
| Jun 12, 2026 | 10,390.00 | 10,440.00 | 10,130.00 | 10,230.00 | 10,230.00 | 2.92% | 79,017 |
| Jun 11, 2026 | 9,880.00 | 10,020.00 | 9,560.00 | 9,940.00 | 9,940.00 | -1.09% | 62,126 |
| Jun 10, 2026 | 9,960.00 | 10,290.00 | 9,770.00 | 10,050.00 | 10,050.00 | 1.01% | 81,808 |
| Jun 9, 2026 | 9,610.00 | 10,150.00 | 9,610.00 | 9,950.00 | 9,950.00 | 3.65% | 69,672 |
| Jun 8, 2026 | 9,610.00 | 10,020.00 | 9,400.00 | 9,600.00 | 9,600.00 | -5.97% | 88,600 |
| Jun 5, 2026 | 10,500.00 | 10,630.00 | 10,080.00 | 10,210.00 | 10,210.00 | -5.02% | 122,574 |
| Jun 4, 2026 | 10,720.00 | 10,880.00 | 10,510.00 | 10,750.00 | 10,750.00 | 2.87% | 123,544 |
| Jun 2, 2026 | 10,480.00 | 10,550.00 | 9,920.00 | 10,450.00 | 10,450.00 | -0.85% | 150,588 |
| Jun 1, 2026 | 10,910.00 | 11,000.00 | 10,490.00 | 10,540.00 | 10,540.00 | -4.27% | 104,477 |