Cape Industries Ltd. 064820
KRX · South Korea · Producer Manufacturing
KRW 7,880.00+160.00 (+2.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |