Cape Industries Ltd. (KOSDAQ:064820)
South Korea
· Delayed Price · Currency is KRW 10,200
-140 (-1.35%)
At close: Mar 6, 2026
Cape Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,050.00 | 10,550.00 | 9,870.00 | 10,200.00 | 10,200.00 | -1.35% | 104,098 |
| Mar 5, 2026 | 10,030.00 | 10,490.00 | 10,030.00 | 10,340.00 | 10,340.00 | 12.03% | 133,009 |
| Mar 4, 2026 | 10,370.00 | 10,700.00 | 9,000.00 | 9,230.00 | 9,230.00 | -16.85% | 240,423 |
| Mar 3, 2026 | 12,000.00 | 12,100.00 | 11,090.00 | 11,100.00 | 11,100.00 | -9.76% | 232,353 |
| Feb 27, 2026 | 12,580.00 | 12,590.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.82% | 196,148 |
| Feb 26, 2026 | 12,480.00 | 12,680.00 | 12,010.00 | 12,200.00 | 12,200.00 | -0.08% | 294,760 |
| Feb 25, 2026 | 12,910.00 | 12,910.00 | 12,130.00 | 12,210.00 | 12,210.00 | -3.71% | 231,023 |
| Feb 24, 2026 | 13,300.00 | 13,310.00 | 12,540.00 | 12,680.00 | 12,680.00 | -5.93% | 312,121 |
| Feb 23, 2026 | 13,730.00 | 14,170.00 | 13,360.00 | 13,480.00 | 13,480.00 | 3.93% | 544,764 |
| Feb 20, 2026 | 12,430.00 | 13,390.00 | 12,120.00 | 12,970.00 | 12,970.00 | 9.54% | 801,640 |
| Feb 19, 2026 | 11,500.00 | 11,900.00 | 11,450.00 | 11,840.00 | 11,840.00 | 8.13% | 251,511 |
| Feb 13, 2026 | 11,520.00 | 11,720.00 | 10,800.00 | 10,950.00 | 10,950.00 | -1.62% | 263,961 |
| Feb 12, 2026 | 11,090.00 | 11,270.00 | 10,950.00 | 11,130.00 | 11,130.00 | 1.37% | 70,631 |
| Feb 11, 2026 | 10,850.00 | 11,020.00 | 10,780.00 | 10,980.00 | 10,980.00 | 1.10% | 59,654 |
| Feb 10, 2026 | 10,910.00 | 11,080.00 | 10,720.00 | 10,860.00 | 10,860.00 | -0.64% | 62,749 |
| Feb 9, 2026 | 10,880.00 | 10,940.00 | 10,760.00 | 10,930.00 | 10,930.00 | 3.41% | 59,840 |
| Feb 6, 2026 | 10,400.00 | 10,860.00 | 10,150.00 | 10,570.00 | 10,570.00 | -3.91% | 111,946 |
| Feb 5, 2026 | 11,550.00 | 11,550.00 | 11,000.00 | 11,000.00 | 11,000.00 | -6.46% | 158,215 |
| Feb 4, 2026 | 11,870.00 | 11,890.00 | 11,580.00 | 11,760.00 | 11,760.00 | -0.34% | 84,595 |
| Feb 3, 2026 | 11,110.00 | 11,800.00 | 11,110.00 | 11,800.00 | 11,800.00 | 7.76% | 151,482 |
| Feb 2, 2026 | 11,430.00 | 11,760.00 | 10,940.00 | 10,950.00 | 10,950.00 | -7.28% | 190,837 |
| Jan 30, 2026 | 12,070.00 | 12,110.00 | 11,720.00 | 11,810.00 | 11,810.00 | -0.17% | 187,619 |
| Jan 29, 2026 | 11,610.00 | 11,860.00 | 11,210.00 | 11,830.00 | 11,830.00 | 2.42% | 171,966 |
| Jan 28, 2026 | 11,890.00 | 11,950.00 | 11,470.00 | 11,550.00 | 11,550.00 | -2.94% | 191,429 |
| Jan 27, 2026 | 12,090.00 | 12,140.00 | 11,750.00 | 11,900.00 | 11,900.00 | 0.59% | 143,668 |
| Jan 26, 2026 | 12,120.00 | 12,120.00 | 11,550.00 | 11,830.00 | 11,830.00 | -2.63% | 232,273 |
| Jan 23, 2026 | 12,140.00 | 12,500.00 | 12,010.00 | 12,150.00 | 12,150.00 | 2.19% | 215,435 |
| Jan 22, 2026 | 12,460.00 | 12,690.00 | 11,750.00 | 11,890.00 | 11,890.00 | 0.51% | 280,504 |
| Jan 21, 2026 | 11,980.00 | 12,070.00 | 11,700.00 | 11,830.00 | 11,830.00 | -4.21% | 276,945 |
| Jan 20, 2026 | 12,570.00 | 12,600.00 | 11,840.00 | 12,350.00 | 12,350.00 | 1.65% | 392,672 |
| Jan 19, 2026 | 12,030.00 | 12,290.00 | 11,840.00 | 12,150.00 | 12,150.00 | 9.36% | 404,198 |
| Jan 16, 2026 | 11,610.00 | 11,670.00 | 10,960.00 | 11,110.00 | 11,110.00 | -4.31% | 254,499 |
| Jan 15, 2026 | 11,620.00 | 12,490.00 | 11,400.00 | 11,610.00 | 11,610.00 | 6.81% | 703,800 |
| Jan 14, 2026 | 11,130.00 | 11,240.00 | 10,800.00 | 10,870.00 | 10,870.00 | -0.37% | 225,996 |
| Jan 13, 2026 | 10,940.00 | 11,060.00 | 10,630.00 | 10,910.00 | 10,910.00 | 1.77% | 159,200 |
| Jan 12, 2026 | 10,610.00 | 10,860.00 | 10,400.00 | 10,720.00 | 10,720.00 | 2.49% | 158,338 |
| Jan 9, 2026 | 10,140.00 | 10,480.00 | 9,830.00 | 10,460.00 | 10,460.00 | 6.30% | 202,394 |
| Jan 8, 2026 | 9,750.00 | 10,090.00 | 9,750.00 | 9,840.00 | 9,840.00 | 1.13% | 118,963 |
| Jan 7, 2026 | 9,890.00 | 10,110.00 | 9,390.00 | 9,730.00 | 9,730.00 | -1.12% | 170,623 |
| Jan 6, 2026 | 9,780.00 | 9,940.00 | 9,700.00 | 9,840.00 | 9,840.00 | 0.61% | 80,455 |
| Jan 5, 2026 | 9,700.00 | 9,810.00 | 9,590.00 | 9,780.00 | 9,780.00 | 0.62% | 98,731 |
| Jan 2, 2026 | 9,710.00 | 9,950.00 | 9,610.00 | 9,720.00 | 9,720.00 | -2.31% | 128,215 |
| Dec 30, 2025 | 10,170.00 | 10,170.00 | 9,900.00 | 9,950.00 | 9,950.00 | -2.26% | 175,651 |
| Dec 29, 2025 | 10,200.00 | 10,360.00 | 10,160.00 | 10,180.00 | 10,180.00 | -1.83% | 156,488 |
| Dec 26, 2025 | 10,700.00 | 10,700.00 | 10,300.00 | 10,370.00 | 10,370.00 | -1.98% | 137,711 |
| Dec 24, 2025 | 10,860.00 | 10,910.00 | 10,500.00 | 10,580.00 | 10,580.00 | -1.31% | 157,919 |
| Dec 23, 2025 | 11,050.00 | 11,250.00 | 10,700.00 | 10,720.00 | 10,720.00 | -1.56% | 288,956 |
| Dec 22, 2025 | 10,890.00 | 11,030.00 | 10,740.00 | 10,890.00 | 10,890.00 | 1.30% | 174,344 |
| Dec 19, 2025 | 10,310.00 | 10,780.00 | 10,270.00 | 10,750.00 | 10,750.00 | 4.17% | 220,727 |
| Dec 18, 2025 | 10,220.00 | 10,420.00 | 10,000.00 | 10,320.00 | 10,320.00 | 0.98% | 117,128 |
| Dec 17, 2025 | 10,390.00 | 10,450.00 | 10,150.00 | 10,220.00 | 10,220.00 | -0.87% | 212,411 |
| Dec 16, 2025 | 10,610.00 | 10,620.00 | 10,290.00 | 10,310.00 | 10,310.00 | -2.92% | 176,588 |
| Dec 15, 2025 | 10,550.00 | 10,670.00 | 10,400.00 | 10,620.00 | 10,620.00 | 0.19% | 102,657 |
| Dec 12, 2025 | 10,290.00 | 10,650.00 | 10,270.00 | 10,600.00 | 10,600.00 | 2.81% | 154,359 |
| Dec 11, 2025 | 10,440.00 | 10,470.00 | 10,200.00 | 10,310.00 | 10,310.00 | -0.39% | 169,840 |
| Dec 10, 2025 | 10,680.00 | 10,680.00 | 10,350.00 | 10,350.00 | 10,350.00 | -3.09% | 145,555 |
| Dec 9, 2025 | 10,500.00 | 10,790.00 | 10,340.00 | 10,680.00 | 10,680.00 | 1.42% | 230,128 |
| Dec 8, 2025 | 10,530.00 | 10,650.00 | 10,310.00 | 10,530.00 | 10,530.00 | 0.86% | 151,820 |
| Dec 5, 2025 | 10,340.00 | 10,480.00 | 10,210.00 | 10,440.00 | 10,440.00 | 1.16% | 257,794 |
| Dec 4, 2025 | 10,740.00 | 10,750.00 | 10,300.00 | 10,320.00 | 10,320.00 | -4.09% | 210,640 |
| Dec 3, 2025 | 10,920.00 | 10,980.00 | 10,720.00 | 10,760.00 | 10,760.00 | 0.09% | 145,056 |
| Dec 2, 2025 | 10,560.00 | 10,840.00 | 10,560.00 | 10,750.00 | 10,750.00 | 1.80% | 186,884 |
| Dec 1, 2025 | 10,510.00 | 10,870.00 | 10,400.00 | 10,560.00 | 10,560.00 | 0.48% | 193,672 |
| Nov 28, 2025 | 10,710.00 | 10,760.00 | 10,350.00 | 10,510.00 | 10,510.00 | -1.13% | 241,406 |
| Nov 27, 2025 | 10,950.00 | 11,000.00 | 10,580.00 | 10,630.00 | 10,630.00 | -2.83% | 235,801 |
| Nov 26, 2025 | 10,550.00 | 10,940.00 | 10,350.00 | 10,940.00 | 10,940.00 | 4.59% | 173,332 |
| Nov 25, 2025 | 10,550.00 | 10,710.00 | 10,350.00 | 10,460.00 | 10,460.00 | 0.10% | 146,854 |
| Nov 24, 2025 | 10,550.00 | 10,670.00 | 10,210.00 | 10,450.00 | 10,450.00 | -0.19% | 195,352 |
| Nov 21, 2025 | 10,510.00 | 10,790.00 | 10,300.00 | 10,470.00 | 10,470.00 | -4.21% | 166,744 |
| Nov 20, 2025 | 10,860.00 | 11,200.00 | 10,860.00 | 10,930.00 | 10,930.00 | 0.74% | 153,650 |
| Nov 19, 2025 | 10,930.00 | 11,050.00 | 10,420.00 | 10,850.00 | 10,850.00 | 0.18% | 313,366 |
| Nov 18, 2025 | 11,350.00 | 11,770.00 | 10,770.00 | 10,830.00 | 10,830.00 | -6.40% | 631,495 |
| Nov 17, 2025 | 12,600.00 | 12,600.00 | 11,350.00 | 11,570.00 | 11,570.00 | -9.25% | 856,249 |
| Nov 14, 2025 | 11,790.00 | 13,140.00 | 11,610.00 | 12,750.00 | 12,750.00 | 5.99% | 1,367,096 |
| Nov 13, 2025 | 12,110.00 | 12,160.00 | 11,810.00 | 12,030.00 | 12,030.00 | 0.67% | 235,629 |
| Nov 12, 2025 | 11,960.00 | 12,240.00 | 11,780.00 | 11,950.00 | 11,950.00 | 0.42% | 174,709 |
| Nov 11, 2025 | 12,220.00 | 12,360.00 | 11,850.00 | 11,900.00 | 11,900.00 | -2.70% | 279,443 |
| Nov 10, 2025 | 11,980.00 | 12,400.00 | 11,750.00 | 12,230.00 | 12,230.00 | 3.21% | 240,115 |
| Nov 7, 2025 | 11,920.00 | 12,180.00 | 11,630.00 | 11,850.00 | 11,850.00 | -2.71% | 436,738 |
| Nov 6, 2025 | 12,760.00 | 12,950.00 | 12,020.00 | 12,180.00 | 12,180.00 | -3.18% | 416,807 |
| Nov 5, 2025 | 12,510.00 | 12,790.00 | 12,170.00 | 12,580.00 | 12,580.00 | -2.10% | 472,366 |
| Nov 4, 2025 | 13,840.00 | 13,860.00 | 12,730.00 | 12,850.00 | 12,850.00 | -7.49% | 982,464 |
| Nov 3, 2025 | 14,090.00 | 14,440.00 | 13,820.00 | 13,890.00 | 13,890.00 | -1.42% | 561,650 |
| Oct 31, 2025 | 13,600.00 | 14,320.00 | 13,570.00 | 14,090.00 | 14,090.00 | 2.10% | 427,346 |
| Oct 30, 2025 | 15,050.00 | 15,160.00 | 13,790.00 | 13,800.00 | 13,800.00 | -3.50% | 690,158 |
| Oct 29, 2025 | 14,280.00 | 14,810.00 | 13,780.00 | 14,300.00 | 14,300.00 | 0.35% | 734,265 |
| Oct 28, 2025 | 14,890.00 | 14,910.00 | 14,150.00 | 14,250.00 | 14,250.00 | -4.30% | 500,037 |
| Oct 27, 2025 | 14,800.00 | 15,410.00 | 14,770.00 | 14,890.00 | 14,890.00 | 2.41% | 958,973 |
| Oct 24, 2025 | 15,100.00 | 15,100.00 | 14,490.00 | 14,540.00 | 14,540.00 | -3.26% | 748,780 |
| Oct 23, 2025 | 15,450.00 | 16,640.00 | 14,890.00 | 15,030.00 | 15,030.00 | -2.72% | 2,657,933 |
| Oct 22, 2025 | 15,300.00 | 15,590.00 | 14,600.00 | 15,450.00 | 15,450.00 | -2.59% | 2,561,432 |
| Oct 21, 2025 | 12,950.00 | 16,700.00 | 12,900.00 | 15,860.00 | 15,860.00 | 23.33% | 10,883,640 |
| Oct 20, 2025 | 13,100.00 | 13,410.00 | 12,710.00 | 12,860.00 | 12,860.00 | -1.08% | 488,705 |
| Oct 17, 2025 | 13,910.00 | 14,400.00 | 12,930.00 | 13,000.00 | 13,000.00 | -5.18% | 1,222,298 |
| Oct 16, 2025 | 12,840.00 | 14,120.00 | 12,590.00 | 13,710.00 | 13,710.00 | 7.70% | 2,119,975 |
| Oct 15, 2025 | 12,130.00 | 12,980.00 | 12,130.00 | 12,730.00 | 12,730.00 | 5.21% | 573,338 |
| Oct 14, 2025 | 13,250.00 | 13,250.00 | 12,030.00 | 12,100.00 | 12,100.00 | -8.68% | 896,501 |
| Oct 13, 2025 | 13,250.00 | 13,990.00 | 13,210.00 | 13,250.00 | 13,250.00 | -2.57% | 859,291 |
| Oct 10, 2025 | 13,370.00 | 13,800.00 | 12,460.00 | 13,600.00 | 13,600.00 | 2.41% | 1,069,423 |
| Oct 2, 2025 | 12,850.00 | 13,870.00 | 12,370.00 | 13,280.00 | 13,280.00 | 3.51% | 1,448,732 |