Cape Industries Ltd. 064820
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.880,00+160,00 (+2,07 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.880,00 | +2,07 % | KRW 7.670,00 | KRW 7.900,00 | KRW 7.670,00 | 34,06K |
| 2026-09-30 | KRW 7.720,00 | +2,93 % | KRW 7.530,00 | KRW 7.750,00 | KRW 7.530,00 | 38,53K |
| 2026-09-29 | KRW 7.500,00 | -1,70 % | KRW 7.660,00 | KRW 7.660,00 | KRW 7.440,00 | 40,47K |
| 2026-09-28 | KRW 7.630,00 | +0,39 % | KRW 7.630,00 | KRW 7.700,00 | KRW 7.500,00 | 18,37K |
| 2026-09-23 | KRW 7.600,00 | -2,94 % | KRW 7.900,00 | KRW 7.900,00 | KRW 7.560,00 | 53,40K |
| 2026-09-22 | KRW 7.830,00 | -1,26 % | KRW 7.920,00 | KRW 7.970,00 | KRW 7.750,00 | 31,05K |
| 2026-09-21 | KRW 7.930,00 | -0,88 % | KRW 8.010,00 | KRW 8.040,00 | KRW 7.850,00 | 26,47K |
| 2026-09-18 | KRW 8.000,00 | +0,25 % | KRW 8.140,00 | KRW 8.140,00 | KRW 7.980,00 | 32,45K |
| 2026-09-17 | KRW 7.980,00 | +2,84 % | KRW 7.730,00 | KRW 8.100,00 | KRW 7.710,00 | 61,10K |
| 2026-09-16 | KRW 7.760,00 | -0,39 % | KRW 7.760,00 | KRW 7.790,00 | KRW 7.650,00 | 29,54K |
| 2026-09-15 | KRW 7.790,00 | -2,26 % | KRW 7.850,00 | KRW 8.000,00 | KRW 7.730,00 | 31,51K |
| 2026-09-14 | KRW 7.970,00 | +0,89 % | KRW 7.860,00 | KRW 8.200,00 | KRW 7.770,00 | 71,00K |
| 2026-09-11 | KRW 7.900,00 | +0,77 % | KRW 7.770,00 | KRW 8.050,00 | KRW 7.630,00 | 54,31K |
| 2026-09-10 | KRW 7.840,00 | +1,55 % | KRW 7.680,00 | KRW 7.930,00 | KRW 7.550,00 | 42,03K |
| 2026-09-09 | KRW 7.720,00 | +1,31 % | KRW 7.620,00 | KRW 7.830,00 | KRW 7.620,00 | 20,77K |
| 2026-09-08 | KRW 7.620,00 | -0,52 % | KRW 7.690,00 | KRW 7.800,00 | KRW 7.590,00 | 29,25K |
| 2026-09-07 | KRW 7.660,00 | +1,86 % | KRW 7.520,00 | KRW 7.700,00 | KRW 7.500,00 | 19,14K |
| 2026-09-04 | KRW 7.520,00 | +1,48 % | KRW 7.460,00 | KRW 7.630,00 | KRW 7.460,00 | 40,32K |
| 2026-09-03 | KRW 7.410,00 | +1,37 % | KRW 7.350,00 | KRW 7.570,00 | KRW 7.250,00 | 45,76K |
| 2026-09-02 | KRW 7.310,00 | -5,19 % | KRW 7.560,00 | KRW 7.650,00 | KRW 7.310,00 | 97,55K |
| 2026-09-01 | KRW 7.710,00 | -1,03 % | KRW 7.680,00 | KRW 7.840,00 | KRW 7.550,00 | 33,20K |
| 2026-08-31 | KRW 7.790,00 | -0,38 % | KRW 7.750,00 | KRW 7.800,00 | KRW 7.520,00 | 38,51K |
| 2026-08-28 | KRW 7.820,00 | -0,38 % | KRW 7.850,00 | KRW 7.960,00 | KRW 7.760,00 | 32,22K |
| 2026-08-27 | KRW 7.850,00 | -0,51 % | KRW 7.880,00 | KRW 7.970,00 | KRW 7.810,00 | 27,57K |
| 2026-08-26 | KRW 7.890,00 | +2,47 % | KRW 7.800,00 | KRW 7.990,00 | KRW 7.640,00 | 59,04K |
| 2026-08-25 | KRW 7.700,00 | +2,12 % | KRW 7.580,00 | KRW 7.710,00 | KRW 7.230,00 | 50,71K |
| 2026-08-24 | KRW 7.540,00 | +1,48 % | KRW 7.490,00 | KRW 7.590,00 | KRW 7.350,00 | 41,93K |
| 2026-08-21 | KRW 7.430,00 | -5,23 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.370,00 | 68,00K |
| 2026-08-20 | KRW 7.840,00 | +0,51 % | KRW 7.950,00 | KRW 7.990,00 | KRW 7.770,00 | 36,59K |
| 2026-08-19 | KRW 7.800,00 | -4,99 % | KRW 7.900,00 | KRW 7.980,00 | KRW 7.650,00 | 68,06K |
| 2026-08-18 | KRW 8.210,00 | -4,76 % | KRW 8.580,00 | KRW 8.580,00 | KRW 8.040,00 | 99,49K |
| 2026-08-14 | KRW 8.620,00 | -4,01 % | KRW 9.270,00 | KRW 9.450,00 | KRW 8.160,00 | 270,17K |
| 2026-08-13 | KRW 8.980,00 | -1,43 % | KRW 9.220,00 | KRW 9.320,00 | KRW 8.930,00 | 74,97K |
| 2026-08-12 | KRW 9.110,00 | +1,22 % | KRW 9.020,00 | KRW 9.150,00 | KRW 8.860,00 | 46,58K |
| 2026-08-11 | KRW 9.000,00 | -1,64 % | KRW 9.150,00 | KRW 9.300,00 | KRW 8.950,00 | 71,92K |
| 2026-08-10 | KRW 9.150,00 | +6,64 % | KRW 8.720,00 | KRW 9.170,00 | KRW 8.680,00 | 105,21K |
| 2026-08-07 | KRW 8.580,00 | -2,50 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.380,00 | 66,41K |
| 2026-08-06 | KRW 8.800,00 | -1,90 % | KRW 8.940,00 | KRW 9.050,00 | KRW 8.690,00 | 87,16K |
| 2026-08-05 | KRW 8.970,00 | +6,66 % | KRW 8.560,00 | KRW 8.990,00 | KRW 8.550,00 | 84,96K |
| 2026-08-04 | KRW 8.410,00 | +6,86 % | KRW 8.010,00 | KRW 8.460,00 | KRW 7.940,00 | 65,79K |
| 2026-08-03 | KRW 7.870,00 | -0,88 % | KRW 7.920,00 | KRW 8.150,00 | KRW 7.780,00 | 54,84K |
| 2026-07-31 | KRW 7.940,00 | +9,82 % | KRW 7.420,00 | KRW 8.020,00 | KRW 7.420,00 | 127,66K |
| 2026-07-30 | KRW 7.230,00 | -0,14 % | KRW 6.880,00 | KRW 7.670,00 | KRW 6.880,00 | 93,95K |
| 2026-07-29 | KRW 7.240,00 | -8,35 % | KRW 7.970,00 | KRW 8.060,00 | KRW 7.120,00 | 181,29K |
| 2026-07-28 | KRW 7.900,00 | -11,83 % | KRW 8.610,00 | KRW 8.830,00 | KRW 7.480,00 | 215,44K |
| 2026-07-27 | KRW 8.960,00 | -6,37 % | KRW 9.470,00 | KRW 9.470,00 | KRW 8.780,00 | 187,87K |
| 2026-07-24 | KRW 9.570,00 | +3,01 % | KRW 9.480,00 | KRW 10.040,00 | KRW 9.230,00 | 600,60K |
| 2026-07-23 | KRW 9.290,00 | +0,32 % | KRW 9.090,00 | KRW 9.330,00 | KRW 8.910,00 | 210,17K |
| 2026-07-22 | KRW 9.260,00 | +0,22 % | KRW 8.900,00 | KRW 9.390,00 | KRW 8.890,00 | 332,25K |
| 2026-07-21 | KRW 9.240,00 | +6,33 % | KRW 9.450,00 | KRW 9.500,00 | KRW 8.720,00 | 674,27K |
| 2026-07-20 | KRW 8.690,00 | +4,32 % | KRW 9.660,00 | KRW 9.790,00 | KRW 8.370,00 | 455,57K |
| 2026-07-16 | KRW 8.330,00 | -3,03 % | KRW 8.840,00 | KRW 8.900,00 | KRW 8.320,00 | 65,08K |
| 2026-07-15 | KRW 8.590,00 | +4,76 % | KRW 8.320,00 | KRW 8.650,00 | KRW 8.320,00 | 40,93K |
| 2026-07-14 | KRW 8.200,00 | -1,20 % | KRW 8.450,00 | KRW 8.450,00 | KRW 7.880,00 | 51,33K |
| 2026-07-13 | KRW 8.300,00 | -5,03 % | KRW 8.750,00 | KRW 8.980,00 | KRW 8.290,00 | 50,27K |
| 2026-07-10 | KRW 8.740,00 | +7,24 % | KRW 8.300,00 | KRW 8.820,00 | KRW 8.100,00 | 79,90K |
| 2026-07-09 | KRW 8.150,00 | -1,09 % | KRW 8.190,00 | KRW 8.460,00 | KRW 8.050,00 | 60,45K |
| 2026-07-08 | KRW 8.240,00 | -3,74 % | KRW 8.320,00 | KRW 8.630,00 | KRW 8.100,00 | 78,12K |
| 2026-07-07 | KRW 8.560,00 | -5,20 % | KRW 8.720,00 | KRW 8.790,00 | KRW 8.230,00 | 87,60K |
| 2026-07-06 | KRW 9.030,00 | +0,33 % | KRW 9.030,00 | KRW 9.390,00 | KRW 8.600,00 | 54,20K |
| 2026-07-03 | KRW 9.000,00 | +2,86 % | KRW 8.700,00 | KRW 9.020,00 | KRW 8.240,00 | 68,08K |
| 2026-07-02 | KRW 8.750,00 | -4,68 % | KRW 9.210,00 | KRW 9.210,00 | KRW 8.600,00 | 65,48K |
| 2026-07-01 | KRW 9.180,00 | +3,61 % | KRW 9.000,00 | KRW 9.330,00 | KRW 8.810,00 | 51,92K |
| 2026-06-30 | KRW 8.860,00 | -3,06 % | KRW 9.200,00 | KRW 9.300,00 | KRW 8.740,00 | 45,20K |
| 2026-06-29 | KRW 9.140,00 | +9,33 % | KRW 8.350,00 | KRW 9.150,00 | KRW 8.340,00 | 75,69K |
| 2026-06-26 | KRW 8.360,00 | -5,64 % | KRW 8.850,00 | KRW 8.860,00 | KRW 8.230,00 | 155,82K |
| 2026-06-25 | KRW 8.860,00 | -2,96 % | KRW 9.150,00 | KRW 9.280,00 | KRW 8.400,00 | 73,80K |
| 2026-06-24 | KRW 9.130,00 | -0,11 % | KRW 9.050,00 | KRW 9.480,00 | KRW 8.890,00 | 93,31K |
| 2026-06-23 | KRW 9.140,00 | -8,78 % | KRW 9.980,00 | KRW 10.100,00 | KRW 9.080,00 | 109,04K |
| 2026-06-22 | KRW 10.020,00 | -1,09 % | KRW 10.200,00 | KRW 10.310,00 | KRW 9.920,00 | 68,71K |
| 2026-06-19 | KRW 10.130,00 | -4,70 % | KRW 10.690,00 | KRW 10.690,00 | KRW 9.890,00 | 122,54K |
| 2026-06-18 | KRW 10.630,00 | -5,00 % | KRW 11.100,00 | KRW 11.200,00 | KRW 10.470,00 | 153,73K |
| 2026-06-17 | KRW 11.190,00 | +0,72 % | KRW 11.250,00 | KRW 11.690,00 | KRW 11.050,00 | 96,82K |
| 2026-06-16 | KRW 11.110,00 | +3,83 % | KRW 10.750,00 | KRW 11.250,00 | KRW 10.640,00 | 99,46K |
| 2026-06-15 | KRW 10.700,00 | +4,59 % | KRW 10.500,00 | KRW 10.910,00 | KRW 10.470,00 | 70,40K |
| 2026-06-12 | KRW 10.230,00 | +2,92 % | KRW 10.390,00 | KRW 10.440,00 | KRW 10.130,00 | 79,02K |
| 2026-06-11 | KRW 9.940,00 | -1,09 % | KRW 9.880,00 | KRW 10.020,00 | KRW 9.560,00 | 62,13K |
| 2026-06-10 | KRW 10.050,00 | +1,01 % | KRW 9.960,00 | KRW 10.290,00 | KRW 9.770,00 | 81,81K |
| 2026-06-09 | KRW 9.950,00 | +3,65 % | KRW 9.610,00 | KRW 10.150,00 | KRW 9.610,00 | 69,67K |
| 2026-06-08 | KRW 9.600,00 | -5,97 % | KRW 9.610,00 | KRW 10.020,00 | KRW 9.400,00 | 88,60K |
| 2026-06-05 | KRW 10.210,00 | -5,02 % | KRW 10.500,00 | KRW 10.630,00 | KRW 10.080,00 | 122,57K |
| 2026-06-04 | KRW 10.750,00 | +2,87 % | KRW 10.720,00 | KRW 10.880,00 | KRW 10.510,00 | 123,54K |
| 2026-06-02 | KRW 10.450,00 | -0,85 % | KRW 10.480,00 | KRW 10.550,00 | KRW 9.920,00 | 150,59K |
| 2026-06-01 | KRW 10.540,00 | -4,27 % | KRW 10.910,00 | KRW 11.000,00 | KRW 10.490,00 | 104,48K |
| 2026-05-29 | KRW 11.010,00 | -5,49 % | KRW 11.640,00 | KRW 11.670,00 | KRW 10.510,00 | 270,96K |
| 2026-05-28 | KRW 11.650,00 | -3,72 % | KRW 12.060,00 | KRW 12.130,00 | KRW 11.200,00 | 122,08K |
| 2026-05-27 | KRW 12.100,00 | -6,13 % | KRW 12.670,00 | KRW 12.890,00 | KRW 12.050,00 | 143,04K |
| 2026-05-26 | KRW 12.890,00 | +1,18 % | KRW 12.920,00 | KRW 13.450,00 | KRW 12.800,00 | 147,21K |
| 2026-05-22 | KRW 12.740,00 | +2,41 % | KRW 12.550,00 | KRW 12.980,00 | KRW 12.440,00 | 91,93K |
| 2026-05-21 | KRW 12.440,00 | +6,96 % | KRW 12.010,00 | KRW 12.530,00 | KRW 12.000,00 | 86,04K |