Cape Industries Ltd. (KOSDAQ:064820)
South Korea · Delayed Price · Currency is KRW 8,690.00
+360.00 (4.32%)
At close: Jul 20, 2026
Cape Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 11,640.00 | 11,670.00 | 10,510.00 | 11,010.00 | 11,010.00 | -5.49% | 270,961 |
| May 28, 2026 | 12,060.00 | 12,130.00 | 11,200.00 | 11,650.00 | 11,650.00 | -3.72% | 122,080 |
| May 27, 2026 | 12,670.00 | 12,890.00 | 12,050.00 | 12,100.00 | 12,100.00 | -6.13% | 143,034 |
| May 26, 2026 | 12,920.00 | 13,450.00 | 12,800.00 | 12,890.00 | 12,890.00 | 1.18% | 147,206 |
| May 22, 2026 | 12,550.00 | 12,980.00 | 12,440.00 | 12,740.00 | 12,740.00 | 2.41% | 91,934 |
| May 21, 2026 | 12,010.00 | 12,530.00 | 12,000.00 | 12,440.00 | 12,440.00 | 6.96% | 86,040 |
| 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 |