Cape Industries Ltd. (KOSDAQ:064820)
South Korea · Delayed Price · Currency is KRW 11,630
-460 (-3.80%)
At close: May 20, 2026
Cape Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 12,410.00 | 12,450.00 | 11,420.00 | 11,630.00 | 11,630.00 | -3.80% | 148,492 |
| May 19, 2026 | 12,810.00 | 12,900.00 | 11,890.00 | 12,090.00 | 12,090.00 | -3.20% | 117,479 |
| May 18, 2026 | 12,840.00 | 12,850.00 | 12,000.00 | 12,490.00 | 12,490.00 | -2.50% | 88,051 |
| May 15, 2026 | 13,200.00 | 13,320.00 | 12,570.00 | 12,810.00 | 12,810.00 | -2.95% | 191,140 |
| May 14, 2026 | 13,550.00 | 13,730.00 | 13,020.00 | 13,200.00 | 13,200.00 | -3.30% | 142,821 |
| May 13, 2026 | 14,010.00 | 14,290.00 | 13,530.00 | 13,650.00 | 13,650.00 | -1.94% | 144,300 |
| May 12, 2026 | 14,990.00 | 15,110.00 | 13,700.00 | 13,920.00 | 13,920.00 | -7.26% | 369,226 |
| May 11, 2026 | 15,300.00 | 15,950.00 | 15,000.00 | 15,010.00 | 15,010.00 | -1.12% | 171,351 |
| May 8, 2026 | 15,360.00 | 15,360.00 | 14,460.00 | 15,180.00 | 15,180.00 | -3.00% | 135,219 |
| May 7, 2026 | 16,000.00 | 16,000.00 | 15,310.00 | 15,650.00 | 15,650.00 | -1.57% | 161,641 |
| May 6, 2026 | 16,140.00 | 16,140.00 | 15,510.00 | 15,900.00 | 15,900.00 | 0.13% | 225,939 |
| May 4, 2026 | 16,040.00 | 16,430.00 | 15,580.00 | 15,880.00 | 15,880.00 | 0.13% | 229,066 |
| Apr 30, 2026 | 16,080.00 | 16,310.00 | 15,740.00 | 15,860.00 | 15,860.00 | -2.46% | 219,127 |
| Apr 29, 2026 | 15,700.00 | 16,410.00 | 15,410.00 | 16,260.00 | 16,260.00 | 0.87% | 330,232 |
| Apr 28, 2026 | 16,430.00 | 16,470.00 | 15,690.00 | 16,120.00 | 16,120.00 | -4.62% | 437,427 |
| Apr 27, 2026 | 16,930.00 | 17,260.00 | 16,030.00 | 16,900.00 | 16,900.00 | 1.99% | 612,468 |
| Apr 24, 2026 | 16,970.00 | 17,500.00 | 15,900.00 | 16,570.00 | 16,570.00 | 5.01% | 1,415,780 |
| Apr 23, 2026 | 15,410.00 | 15,980.00 | 14,900.00 | 15,780.00 | 15,780.00 | -0.06% | 1,102,628 |
| Apr 22, 2026 | 13,020.00 | 16,200.00 | 12,760.00 | 15,790.00 | 15,790.00 | 21.37% | 2,676,557 |
| Apr 21, 2026 | 12,440.00 | 13,190.00 | 12,230.00 | 13,010.00 | 13,010.00 | 6.73% | 515,372 |
| Apr 20, 2026 | 13,010.00 | 13,220.00 | 12,130.00 | 12,190.00 | 12,190.00 | 0.74% | 503,059 |
| Apr 17, 2026 | 11,250.00 | 12,300.00 | 11,040.00 | 12,100.00 | 12,100.00 | 8.72% | 428,746 |
| Apr 16, 2026 | 11,250.00 | 11,330.00 | 11,100.00 | 11,130.00 | 11,130.00 | -0.63% | 102,393 |
| Apr 15, 2026 | 11,130.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 2.38% | 86,458 |
| Apr 14, 2026 | 10,870.00 | 11,040.00 | 10,810.00 | 10,940.00 | 10,940.00 | 2.43% | 56,566 |
| Apr 13, 2026 | 10,560.00 | 10,740.00 | 10,540.00 | 10,680.00 | 10,680.00 | -1.84% | 44,055 |
| Apr 10, 2026 | 10,780.00 | 11,020.00 | 10,730.00 | 10,880.00 | 10,880.00 | 2.26% | 79,774 |
| Apr 9, 2026 | 10,840.00 | 10,850.00 | 10,640.00 | 10,640.00 | 10,640.00 | -1.85% | 67,661 |
| Apr 8, 2026 | 10,600.00 | 10,840.00 | 10,500.00 | 10,840.00 | 10,840.00 | 5.55% | 131,108 |
| Apr 7, 2026 | 10,570.00 | 10,640.00 | 10,180.00 | 10,270.00 | 10,270.00 | -1.72% | 49,406 |
| Apr 6, 2026 | 10,660.00 | 10,660.00 | 10,340.00 | 10,450.00 | 10,450.00 | 0.38% | 48,126 |
| Apr 3, 2026 | 10,320.00 | 10,550.00 | 10,290.00 | 10,410.00 | 10,410.00 | 3.58% | 66,081 |
| Apr 2, 2026 | 10,700.00 | 10,900.00 | 9,970.00 | 10,050.00 | 10,050.00 | -4.74% | 124,783 |
| Apr 1, 2026 | 10,110.00 | 10,600.00 | 10,090.00 | 10,550.00 | 10,550.00 | 7.54% | 82,638 |
| Mar 31, 2026 | 10,190.00 | 10,190.00 | 9,750.00 | 9,810.00 | 9,810.00 | -2.49% | 88,693 |
| Mar 30, 2026 | 10,100.00 | 10,170.00 | 10,000.00 | 10,060.00 | 10,060.00 | -4.28% | 42,697 |
| Mar 27, 2026 | 10,490.00 | 10,550.00 | 10,140.00 | 10,510.00 | 10,510.00 | -0.94% | 58,994 |
| Mar 26, 2026 | 11,050.00 | 11,125.00 | 10,600.00 | 10,610.00 | 10,610.00 | -1.21% | 116,711 |
| Mar 25, 2026 | 10,570.00 | 10,750.00 | 10,480.00 | 10,740.00 | 10,740.00 | 2.09% | 71,999 |
| Mar 24, 2026 | 10,850.00 | 10,850.00 | 10,200.00 | 10,520.00 | 10,520.00 | 1.74% | 66,706 |
| Mar 23, 2026 | 10,620.00 | 10,670.00 | 10,340.00 | 10,340.00 | 10,340.00 | -5.40% | 76,748 |
| Mar 20, 2026 | 10,870.00 | 11,230.00 | 10,720.00 | 10,930.00 | 10,930.00 | 1.67% | 100,125 |
| Mar 19, 2026 | 10,670.00 | 10,830.00 | 10,520.00 | 10,750.00 | 10,750.00 | -1.47% | 66,385 |
| Mar 18, 2026 | 11,070.00 | 11,070.00 | 10,850.00 | 10,910.00 | 10,910.00 | 0.46% | 109,541 |
| Mar 17, 2026 | 11,270.00 | 11,330.00 | 10,860.00 | 10,860.00 | 10,860.00 | -1.18% | 122,968 |
| Mar 16, 2026 | 11,470.00 | 11,540.00 | 10,860.00 | 10,990.00 | 10,990.00 | -1.70% | 161,751 |
| Mar 13, 2026 | 12,320.00 | 12,440.00 | 11,000.00 | 11,180.00 | 11,180.00 | 5.27% | 710,351 |
| Mar 12, 2026 | 10,410.00 | 10,750.00 | 10,350.00 | 10,620.00 | 10,620.00 | 1.63% | 89,263 |
| Mar 11, 2026 | 10,430.00 | 10,870.00 | 10,250.00 | 10,450.00 | 10,450.00 | 2.85% | 129,730 |
| Mar 10, 2026 | 10,070.00 | 10,160.00 | 9,880.00 | 10,160.00 | 10,160.00 | 5.28% | 85,423 |