Cape Industries Ltd. (KOSDAQ:064820)
South Korea
· Delayed Price · Currency is KRW 16,120
-780 (-4.62%)
At close: Apr 28, 2026
Cape Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,430.00 | 16,470.00 | 15,690.00 | 16,120.00 | 16,120.00 | -4.62% | 437,426 |
| Apr 27, 2026 | 16,930.00 | 17,260.00 | 16,030.00 | 16,900.00 | 16,900.00 | 1.99% | 612,468 |
| Apr 24, 2026 | 16,970.00 | 17,500.00 | 15,900.00 | 16,570.00 | 16,570.00 | 5.01% | 1,415,780 |
| Apr 23, 2026 | 15,410.00 | 15,980.00 | 14,900.00 | 15,780.00 | 15,780.00 | -0.06% | 1,102,625 |
| Apr 22, 2026 | 13,020.00 | 16,200.00 | 12,760.00 | 15,790.00 | 15,790.00 | 21.37% | 2,676,556 |
| Apr 21, 2026 | 12,440.00 | 13,190.00 | 12,230.00 | 13,010.00 | 13,010.00 | 6.73% | 515,372 |
| Apr 20, 2026 | 13,010.00 | 13,220.00 | 12,130.00 | 12,190.00 | 12,190.00 | 0.74% | 503,059 |
| Apr 17, 2026 | 11,250.00 | 12,300.00 | 11,040.00 | 12,100.00 | 12,100.00 | 8.72% | 428,543 |
| Apr 16, 2026 | 11,250.00 | 11,330.00 | 11,100.00 | 11,130.00 | 11,130.00 | -0.63% | 102,393 |
| Apr 15, 2026 | 11,130.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 2.38% | 86,458 |
| Apr 14, 2026 | 10,870.00 | 11,040.00 | 10,810.00 | 10,940.00 | 10,940.00 | 2.43% | 56,566 |
| Apr 13, 2026 | 10,560.00 | 10,740.00 | 10,540.00 | 10,680.00 | 10,680.00 | -1.84% | 44,055 |
| Apr 10, 2026 | 10,780.00 | 11,020.00 | 10,730.00 | 10,880.00 | 10,880.00 | 2.26% | 79,774 |
| Apr 9, 2026 | 10,840.00 | 10,850.00 | 10,640.00 | 10,640.00 | 10,640.00 | -1.85% | 67,661 |
| Apr 8, 2026 | 10,600.00 | 10,840.00 | 10,500.00 | 10,840.00 | 10,840.00 | 5.55% | 131,108 |
| Apr 7, 2026 | 10,570.00 | 10,640.00 | 10,180.00 | 10,270.00 | 10,270.00 | -1.72% | 49,406 |
| Apr 6, 2026 | 10,660.00 | 10,660.00 | 10,340.00 | 10,450.00 | 10,450.00 | 0.38% | 48,126 |
| Apr 3, 2026 | 10,320.00 | 10,550.00 | 10,290.00 | 10,410.00 | 10,410.00 | 3.58% | 66,081 |
| Apr 2, 2026 | 10,700.00 | 10,900.00 | 9,970.00 | 10,050.00 | 10,050.00 | -4.74% | 124,783 |
| Apr 1, 2026 | 10,110.00 | 10,600.00 | 10,090.00 | 10,550.00 | 10,550.00 | 7.54% | 82,638 |
| Mar 31, 2026 | 10,190.00 | 10,190.00 | 9,750.00 | 9,810.00 | 9,810.00 | -2.49% | 88,693 |
| Mar 30, 2026 | 10,100.00 | 10,170.00 | 10,000.00 | 10,060.00 | 10,060.00 | -4.28% | 42,697 |
| Mar 27, 2026 | 10,490.00 | 10,550.00 | 10,140.00 | 10,510.00 | 10,510.00 | -0.94% | 58,994 |
| Mar 26, 2026 | 11,050.00 | 11,125.00 | 10,600.00 | 10,610.00 | 10,610.00 | -1.21% | 116,711 |
| Mar 25, 2026 | 10,570.00 | 10,750.00 | 10,480.00 | 10,740.00 | 10,740.00 | 2.09% | 71,999 |
| Mar 24, 2026 | 10,850.00 | 10,850.00 | 10,200.00 | 10,520.00 | 10,520.00 | 1.74% | 66,706 |
| Mar 23, 2026 | 10,620.00 | 10,670.00 | 10,340.00 | 10,340.00 | 10,340.00 | -5.40% | 76,748 |
| Mar 20, 2026 | 10,870.00 | 11,230.00 | 10,720.00 | 10,930.00 | 10,930.00 | 1.67% | 100,125 |
| Mar 19, 2026 | 10,670.00 | 10,830.00 | 10,520.00 | 10,750.00 | 10,750.00 | -1.47% | 66,385 |
| Mar 18, 2026 | 11,070.00 | 11,070.00 | 10,850.00 | 10,910.00 | 10,910.00 | 0.46% | 109,541 |
| Mar 17, 2026 | 11,270.00 | 11,330.00 | 10,860.00 | 10,860.00 | 10,860.00 | -1.18% | 122,968 |
| Mar 16, 2026 | 11,470.00 | 11,540.00 | 10,860.00 | 10,990.00 | 10,990.00 | -1.70% | 161,751 |
| Mar 13, 2026 | 12,320.00 | 12,440.00 | 11,000.00 | 11,180.00 | 11,180.00 | 5.27% | 710,351 |
| Mar 12, 2026 | 10,410.00 | 10,750.00 | 10,350.00 | 10,620.00 | 10,620.00 | 1.63% | 89,263 |
| Mar 11, 2026 | 10,430.00 | 10,870.00 | 10,250.00 | 10,450.00 | 10,450.00 | 2.85% | 129,730 |
| Mar 10, 2026 | 10,070.00 | 10,160.00 | 9,880.00 | 10,160.00 | 10,160.00 | 5.28% | 85,423 |
| Mar 9, 2026 | 9,700.00 | 10,060.00 | 9,400.00 | 9,650.00 | 9,650.00 | -5.39% | 115,577 |
| 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 |