Cape Industries Ltd. (KOSDAQ:064820)
South Korea · Delayed Price · Currency is KRW 6,240.00
-160.00 (-2.50%)
At close: Oct 29, 2026
Cape Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6,350.00 | 6,460.00 | 6,120.00 | 6,240.00 | 6,240.00 | -2.50% | 29,381 |
| Oct 28, 2026 | 6,320.00 | 6,480.00 | 6,320.00 | 6,400.00 | 6,400.00 | 2.24% | 22,455 |
| Oct 27, 2026 | 6,140.00 | 6,380.00 | 6,140.00 | 6,260.00 | 6,260.00 | 2.45% | 33,400 |
| Oct 26, 2026 | 6,300.00 | 6,300.00 | 6,110.00 | 6,110.00 | 6,110.00 | -3.02% | 37,861 |
| Oct 23, 2026 | 6,340.00 | 6,520.00 | 6,200.00 | 6,300.00 | 6,300.00 | -3.23% | 45,562 |
| Oct 22, 2026 | 6,500.00 | 6,620.00 | 6,450.00 | 6,510.00 | 6,510.00 | -1.06% | 28,339 |
| Oct 21, 2026 | 6,650.00 | 6,760.00 | 6,560.00 | 6,580.00 | 6,580.00 | -0.15% | 20,696 |
| Oct 20, 2026 | 7,000.00 | 7,050.00 | 6,540.00 | 6,590.00 | 6,590.00 | -6.52% | 50,618 |
| Oct 19, 2026 | 6,630.00 | 7,050.00 | 6,580.00 | 7,050.00 | 7,050.00 | 1.88% | 19,909 |
| Oct 16, 2026 | 6,840.00 | 7,050.00 | 6,770.00 | 6,920.00 | 6,920.00 | 2.52% | 35,907 |
| Oct 15, 2026 | 7,010.00 | 7,070.00 | 6,610.00 | 6,750.00 | 6,750.00 | -7.79% | 88,888 |
| Oct 14, 2026 | 7,130.00 | 7,470.00 | 7,130.00 | 7,320.00 | 7,320.00 | 2.66% | 29,596 |
| Oct 13, 2026 | 7,050.00 | 7,190.00 | 6,800.00 | 7,130.00 | 7,130.00 | -1.11% | 55,084 |
| Oct 12, 2026 | 7,440.00 | 7,560.00 | 7,170.00 | 7,210.00 | 7,210.00 | -4.63% | 54,108 |
| Oct 8, 2026 | 7,810.00 | 7,870.00 | 7,520.00 | 7,560.00 | 7,560.00 | -4.18% | 48,857 |
| Oct 7, 2026 | 7,920.00 | 7,990.00 | 7,800.00 | 7,890.00 | 7,890.00 | -0.38% | 21,795 |
| Oct 6, 2026 | 7,940.00 | 7,990.00 | 7,850.00 | 7,920.00 | 7,920.00 | -0.25% | 17,184 |
| Oct 2, 2026 | 7,910.00 | 8,020.00 | 7,840.00 | 7,940.00 | 7,940.00 | 0.76% | 19,946 |
| Oct 1, 2026 | 7,670.00 | 7,900.00 | 7,670.00 | 7,880.00 | 7,880.00 | 2.07% | 34,064 |
| Sep 30, 2026 | 7,530.00 | 7,750.00 | 7,530.00 | 7,720.00 | 7,720.00 | 2.93% | 38,533 |
| Sep 29, 2026 | 7,660.00 | 7,660.00 | 7,440.00 | 7,500.00 | 7,500.00 | -1.70% | 40,467 |
| Sep 28, 2026 | 7,630.00 | 7,700.00 | 7,500.00 | 7,630.00 | 7,630.00 | 0.39% | 18,373 |
| Sep 23, 2026 | 7,900.00 | 7,900.00 | 7,560.00 | 7,600.00 | 7,600.00 | -2.94% | 53,399 |
| Sep 22, 2026 | 7,920.00 | 7,970.00 | 7,750.00 | 7,830.00 | 7,830.00 | -1.26% | 31,053 |
| Sep 21, 2026 | 8,010.00 | 8,040.00 | 7,850.00 | 7,930.00 | 7,930.00 | -0.88% | 26,473 |
| Sep 18, 2026 | 8,140.00 | 8,140.00 | 7,980.00 | 8,000.00 | 8,000.00 | 0.25% | 32,448 |
| Sep 17, 2026 | 7,730.00 | 8,100.00 | 7,710.00 | 7,980.00 | 7,980.00 | 2.84% | 61,100 |
| Sep 16, 2026 | 7,760.00 | 7,790.00 | 7,650.00 | 7,760.00 | 7,760.00 | -0.39% | 29,544 |
| Sep 15, 2026 | 7,850.00 | 8,000.00 | 7,730.00 | 7,790.00 | 7,790.00 | -2.26% | 31,325 |
| Sep 14, 2026 | 7,860.00 | 8,200.00 | 7,770.00 | 7,970.00 | 7,970.00 | 0.89% | 71,003 |
| Sep 11, 2026 | 7,770.00 | 8,050.00 | 7,630.00 | 7,900.00 | 7,900.00 | 0.77% | 54,310 |
| Sep 10, 2026 | 7,680.00 | 7,930.00 | 7,550.00 | 7,840.00 | 7,840.00 | 1.55% | 42,029 |
| Sep 9, 2026 | 7,620.00 | 7,830.00 | 7,620.00 | 7,720.00 | 7,720.00 | 1.31% | 20,768 |
| Sep 8, 2026 | 7,690.00 | 7,800.00 | 7,590.00 | 7,620.00 | 7,620.00 | -0.52% | 29,248 |
| Sep 7, 2026 | 7,520.00 | 7,700.00 | 7,500.00 | 7,660.00 | 7,660.00 | 1.86% | 19,139 |
| Sep 4, 2026 | 7,460.00 | 7,630.00 | 7,460.00 | 7,520.00 | 7,520.00 | 1.48% | 40,320 |
| Sep 3, 2026 | 7,350.00 | 7,570.00 | 7,250.00 | 7,410.00 | 7,410.00 | 1.37% | 45,761 |
| Sep 2, 2026 | 7,560.00 | 7,650.00 | 7,310.00 | 7,310.00 | 7,310.00 | -5.19% | 97,547 |
| Sep 1, 2026 | 7,680.00 | 7,840.00 | 7,550.00 | 7,710.00 | 7,710.00 | -1.03% | 33,201 |
| Aug 31, 2026 | 7,750.00 | 7,800.00 | 7,520.00 | 7,790.00 | 7,790.00 | -0.38% | 38,511 |
| Aug 28, 2026 | 7,850.00 | 7,960.00 | 7,760.00 | 7,820.00 | 7,820.00 | -0.38% | 32,216 |
| Aug 27, 2026 | 7,880.00 | 7,970.00 | 7,810.00 | 7,850.00 | 7,850.00 | -0.51% | 27,571 |
| Aug 26, 2026 | 7,800.00 | 7,990.00 | 7,640.00 | 7,890.00 | 7,890.00 | 2.47% | 59,037 |
| Aug 25, 2026 | 7,580.00 | 7,710.00 | 7,230.00 | 7,700.00 | 7,700.00 | 2.12% | 50,706 |
| Aug 24, 2026 | 7,490.00 | 7,590.00 | 7,350.00 | 7,540.00 | 7,540.00 | 1.48% | 41,925 |
| Aug 21, 2026 | 7,750.00 | 7,750.00 | 7,370.00 | 7,430.00 | 7,430.00 | -5.23% | 67,995 |
| Aug 20, 2026 | 7,950.00 | 7,990.00 | 7,770.00 | 7,840.00 | 7,840.00 | 0.51% | 36,594 |
| Aug 19, 2026 | 7,900.00 | 7,980.00 | 7,650.00 | 7,800.00 | 7,800.00 | -4.99% | 68,059 |
| Aug 18, 2026 | 8,580.00 | 8,580.00 | 8,040.00 | 8,210.00 | 8,210.00 | -4.76% | 99,494 |
| Aug 14, 2026 | 9,270.00 | 9,450.00 | 8,160.00 | 8,620.00 | 8,620.00 | -4.01% | 270,169 |