Cape Industries Ltd. (KOSDAQ:064820)
South Korea · Delayed Price · Currency is KRW 7,940.00
+60.00 (0.76%)
At close: Oct 2, 2026
Cape Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7,910.00 | 8,020.00 | 7,840.00 | 7,940.00 | 7,940.00 | 0.76% | 19,586 |
| 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% | 39,751 |
| Sep 28, 2026 | 7,630.00 | 7,700.00 | 7,500.00 | 7,630.00 | 7,630.00 | 0.39% | 16,842 |
| Sep 23, 2026 | 7,900.00 | 7,900.00 | 7,560.00 | 7,600.00 | 7,600.00 | -2.94% | 51,455 |
| Sep 22, 2026 | 7,920.00 | 7,970.00 | 7,750.00 | 7,830.00 | 7,830.00 | -1.26% | 29,787 |
| Sep 21, 2026 | 8,010.00 | 8,040.00 | 7,850.00 | 7,930.00 | 7,930.00 | -0.88% | 24,383 |
| 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% | 57,931 |
| Sep 16, 2026 | 7,760.00 | 7,790.00 | 7,650.00 | 7,760.00 | 7,760.00 | -0.39% | 28,514 |
| Sep 15, 2026 | 7,850.00 | 8,000.00 | 7,730.00 | 7,790.00 | 7,790.00 | -2.26% | 31,305 |
| Sep 14, 2026 | 7,860.00 | 8,200.00 | 7,770.00 | 7,970.00 | 7,970.00 | 0.89% | 69,776 |
| 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 |
| 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 |