Cape Industries Ltd. (KOSDAQ:064820)
South Korea · Delayed Price · Currency is KRW 7,410.00
+100.00 (1.37%)
At close: Sep 3, 2026
Cape Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 9,220.00 | 9,320.00 | 8,930.00 | 8,980.00 | 8,980.00 | -1.43% | 74,968 |
| Aug 12, 2026 | 9,020.00 | 9,150.00 | 8,860.00 | 9,110.00 | 9,110.00 | 1.22% | 46,575 |
| 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 |