Cape Industries Ltd. (KOSDAQ:064820)
South Korea
· Delayed Price · Currency is KRW 10,440
+120 (1.16%)
At close: Dec 5, 2025
Cape Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,340.00 | 10,420.00 | 10,210.00 | 10,340.00 | - | 0.19% | 147,462 |
| 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 |
| Oct 1, 2025 | 12,700.00 | 13,120.00 | 12,440.00 | 12,830.00 | 12,830.00 | 1.58% | 1,211,946 |
| Sep 30, 2025 | 11,700.00 | 12,650.00 | 11,450.00 | 12,630.00 | 12,630.00 | 8.23% | 1,087,494 |
| Sep 29, 2025 | 11,350.00 | 11,710.00 | 11,340.00 | 11,670.00 | 11,670.00 | 2.19% | 290,299 |
| Sep 26, 2025 | 12,050.00 | 12,200.00 | 11,350.00 | 11,420.00 | 11,420.00 | -3.14% | 610,663 |
| Sep 25, 2025 | 12,350.00 | 12,620.00 | 11,710.00 | 11,790.00 | 11,790.00 | -4.46% | 625,397 |
| Sep 24, 2025 | 12,590.00 | 12,750.00 | 12,040.00 | 12,340.00 | 12,340.00 | 0.08% | 856,622 |
| Sep 23, 2025 | 12,250.00 | 12,730.00 | 12,010.00 | 12,330.00 | 12,330.00 | 0.65% | 750,528 |
| Sep 22, 2025 | 12,910.00 | 12,940.00 | 12,210.00 | 12,250.00 | 12,250.00 | -4.89% | 767,890 |