Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Cape Industries Ltd. (064820.KQ)

6,550.00
+60.00
+(0.92%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20256,440.006,610.006,440.006,550.006,550.0089,565
Apr 30, 20256,650.006,720.006,440.006,490.006,490.0067,297
Apr 29, 20256,620.006,650.006,380.006,640.006,640.00134,400
Apr 28, 20256,880.006,980.006,540.006,650.006,650.00232,241
Apr 25, 20256,530.007,180.006,450.006,800.006,800.00974,328
Apr 24, 20256,260.006,540.006,150.006,490.006,490.00158,224
Apr 23, 20256,250.006,310.006,180.006,260.006,260.0065,073
Apr 22, 20256,020.006,280.006,020.006,220.006,220.0056,084
Apr 21, 20256,320.006,320.006,050.006,110.006,110.0072,716
Apr 18, 20256,450.006,450.006,170.006,210.006,210.0048,181
Apr 17, 20256,230.006,370.006,230.006,330.006,330.0059,993
Apr 16, 20256,400.006,440.006,200.006,230.006,230.0093,202
Apr 15, 20256,420.006,480.006,350.006,400.006,400.0071,670
Apr 14, 20256,490.006,500.006,270.006,380.006,380.00164,186
Apr 11, 20255,870.006,410.005,870.006,350.006,350.00267,701
Apr 10, 20255,890.005,970.005,720.005,870.005,870.0077,615
Apr 9, 20255,650.005,740.005,500.005,560.005,560.0075,856
Apr 8, 20255,560.005,750.005,560.005,690.005,690.0059,885
Apr 7, 20255,850.005,850.005,450.005,450.005,450.00150,231
Apr 4, 20255,770.006,090.005,720.005,960.005,960.00105,560
Apr 3, 20255,960.006,000.005,840.005,880.005,880.0067,855
Apr 2, 20256,030.006,090.005,890.005,970.005,970.0087,651
Apr 1, 20255,810.006,070.005,810.006,060.006,060.00101,180
Mar 31, 20255,840.006,000.005,760.005,760.005,760.00108,828
Mar 28, 20256,070.006,070.005,890.005,890.005,890.0076,039
Mar 27, 20256,060.006,380.006,010.006,070.006,070.00191,375
Mar 26, 20255,940.006,070.005,630.006,060.006,060.00955,753
Mar 25, 20256,230.006,510.005,880.005,920.005,920.00250,880
Mar 24, 20256,330.006,390.006,220.006,230.006,230.00102,986
Mar 21, 20256,480.006,530.006,290.006,400.006,400.00165,877
Mar 20, 20256,600.006,710.006,320.006,540.006,540.00248,588
Mar 19, 20256,790.006,790.006,550.006,570.006,570.00239,982
Mar 18, 20256,310.007,470.006,310.006,790.006,790.003,624,355
Mar 17, 20256,290.006,410.006,220.006,310.006,310.0060,755
Mar 14, 20256,340.006,390.006,180.006,310.006,310.0079,361
Mar 13, 20256,370.006,770.006,320.006,340.006,340.00248,928
Mar 12, 20256,490.006,750.006,310.006,360.006,360.00254,039
Mar 11, 20256,530.006,670.006,440.006,480.006,480.0095,191
Mar 10, 20256,550.006,840.006,400.006,740.006,740.00153,519
Mar 7, 20256,800.006,800.006,530.006,540.006,540.00132,139
Mar 6, 20257,020.007,040.006,800.006,800.006,800.00154,212
Mar 5, 20256,770.007,080.006,600.007,000.007,000.00287,353
Mar 4, 20256,690.006,990.006,640.006,780.006,780.00222,385
Feb 28, 20256,760.006,760.006,460.006,690.006,690.00197,403
Feb 27, 20256,610.006,810.006,580.006,780.006,780.00167,364
Feb 26, 20256,690.006,820.006,410.006,600.006,600.00184,706
Feb 25, 20256,500.006,690.006,420.006,690.006,690.00155,553
Feb 24, 20256,560.006,800.006,400.006,540.006,540.00123,962
Feb 21, 20256,450.006,700.006,300.006,630.006,630.00209,929
Feb 20, 20256,730.006,770.006,210.006,510.006,510.00370,657
Feb 19, 20256,610.006,890.006,460.006,720.006,720.00197,969
Feb 18, 20256,680.006,700.006,440.006,550.006,550.00216,357
Feb 17, 20256,520.006,780.006,440.006,720.006,720.00207,921
Feb 14, 20256,950.006,990.006,500.006,570.006,570.00182,544
Feb 13, 20256,900.007,020.006,770.006,940.006,940.00133,682
Feb 12, 20256,710.007,030.006,550.006,930.006,930.00241,363
Feb 11, 20256,400.006,710.006,400.006,620.006,620.00172,209
Feb 10, 20256,570.006,840.006,430.006,440.006,440.00255,167
Feb 7, 20257,000.007,000.006,590.006,650.006,650.00320,671
Feb 6, 20257,150.007,300.006,840.006,970.006,970.00322,566
Feb 5, 20257,350.007,360.007,000.007,150.007,150.00179,948
Feb 4, 20257,000.007,410.007,000.007,320.007,320.00242,337
Feb 3, 20257,300.007,300.006,950.006,990.006,990.00181,779
Jan 31, 20257,360.007,530.007,030.007,150.007,150.00226,728
Jan 24, 20257,010.007,380.006,930.007,360.007,360.00289,498
Jan 23, 20257,400.007,470.006,880.007,020.007,020.00488,329
Jan 22, 20257,700.007,700.007,390.007,400.007,400.00388,954
Jan 21, 20257,140.007,600.007,110.007,600.007,600.00496,778
Jan 20, 20257,480.007,710.007,200.007,230.007,230.00818,544
Jan 17, 20257,200.007,490.007,030.007,480.007,480.00822,213
Jan 16, 20257,430.007,470.007,080.007,160.007,160.00830,141
Jan 15, 20256,370.007,900.006,350.007,420.007,420.004,829,113
Jan 14, 20256,120.006,460.006,120.006,370.006,370.00329,803
Jan 13, 20256,250.006,350.005,980.006,150.006,150.00267,373
Jan 10, 20255,980.006,190.005,820.006,180.006,180.00297,624
Jan 9, 20256,010.006,010.005,770.005,930.005,930.00121,384
Jan 8, 20255,910.006,090.005,750.005,970.005,970.00274,548
Jan 7, 20255,520.005,770.005,500.005,690.005,690.0080,047
Jan 6, 20255,450.005,560.005,390.005,530.005,530.0040,192
Jan 3, 20255,790.005,910.005,400.005,450.005,450.00143,084
Jan 2, 20255,710.006,000.005,700.005,790.005,790.00175,312
Dec 30, 20245,840.005,860.005,680.005,740.005,740.0063,047
Dec 27, 20245,810.006,000.005,730.005,850.005,850.00189,569
Dec 26, 20245,980.006,130.005,930.005,980.005,980.00208,405
Dec 24, 20245,990.006,030.005,750.005,900.005,900.00139,236
Dec 23, 20245,890.006,020.005,830.005,900.005,900.00135,548
Dec 20, 20245,950.006,200.005,850.005,850.005,850.00340,376
Dec 19, 20245,600.006,020.005,600.005,880.005,880.00135,068
Dec 18, 20245,740.005,940.005,670.005,810.005,810.00182,987
Dec 17, 20245,880.005,880.005,650.005,670.005,670.00110,334
Dec 16, 20245,800.005,890.005,680.005,760.005,760.00113,925
Dec 13, 20245,610.005,880.005,580.005,830.005,830.00134,782
Dec 12, 20245,670.005,770.005,520.005,690.005,690.0086,323
Dec 11, 20245,400.005,640.005,160.005,610.005,610.0090,303
Dec 10, 20245,240.005,470.005,140.005,400.005,400.00108,987
Dec 9, 20245,020.005,230.004,955.005,110.005,110.00106,688
Dec 6, 20245,300.005,300.005,000.005,180.005,180.00112,980
Dec 5, 20245,440.005,440.005,150.005,210.005,210.0074,048
Dec 4, 20245,410.005,660.005,380.005,390.005,390.00179,115
Dec 3, 20245,590.005,650.005,500.005,580.005,580.0056,993
Dec 2, 20245,740.005,880.005,510.005,590.005,590.00137,975
Nov 29, 20245,570.005,890.005,410.005,740.005,740.00260,012
Nov 28, 20245,670.005,730.005,450.005,560.005,560.00144,723
Nov 27, 20245,860.005,860.005,580.005,610.005,610.00126,596
Nov 26, 20245,730.005,850.005,580.005,780.005,780.00209,516
Nov 25, 20245,370.005,840.005,370.005,730.005,730.00487,664
Nov 22, 20245,250.005,410.005,170.005,320.005,320.00140,449
Nov 21, 20245,230.005,300.005,090.005,180.005,180.0047,242
Nov 20, 20245,150.005,320.005,100.005,230.005,230.0069,275
Nov 19, 20245,110.005,270.005,010.005,150.005,150.0078,970
Nov 18, 20245,030.005,290.005,030.005,100.005,100.0047,471
Nov 15, 20245,230.005,230.004,990.005,080.005,080.0089,529
Nov 14, 20245,220.005,400.005,190.005,230.005,230.0081,303
Nov 13, 20245,120.005,200.004,990.005,200.005,200.0082,095
Nov 12, 20245,420.005,420.005,130.005,170.005,170.00123,512
Nov 11, 20245,330.005,430.005,250.005,390.005,390.00180,114
Nov 8, 20245,090.005,200.004,995.005,180.005,180.00103,264
Nov 7, 20244,790.005,190.004,775.005,060.005,060.00198,508
Nov 6, 20244,730.004,790.004,665.004,790.004,790.0046,211
Nov 5, 20244,725.004,760.004,660.004,680.004,680.0067,288
Nov 4, 20244,760.004,760.004,610.004,695.004,695.0045,197
Nov 1, 20244,815.004,830.004,685.004,720.004,720.0054,110
Oct 31, 20244,810.004,925.004,770.004,810.004,810.0031,203
Oct 30, 20244,910.004,910.004,840.004,840.004,840.0043,299
Oct 29, 20244,870.004,970.004,810.004,875.004,875.0031,105
Oct 28, 20244,880.005,090.004,805.004,870.004,870.0080,683
Oct 25, 20245,080.005,180.004,845.004,880.004,880.0092,036
Oct 24, 20245,130.005,220.005,080.005,120.005,120.0060,781
Oct 23, 20245,120.005,210.005,080.005,110.005,110.0057,799
Oct 22, 20245,180.005,240.005,110.005,140.005,140.0066,176
Oct 21, 20245,140.005,230.005,120.005,220.005,220.0044,769
Oct 18, 20245,150.005,230.005,140.005,180.005,180.0026,896
Oct 17, 20245,210.005,230.005,140.005,190.005,190.0040,304
Oct 16, 20245,090.005,240.005,080.005,150.005,150.0076,996
Oct 15, 20245,080.005,170.005,050.005,150.005,150.0069,551
Oct 14, 20244,930.005,090.004,930.005,080.005,080.0065,164
Oct 11, 20244,975.005,030.004,885.004,930.004,930.0060,636
Oct 10, 20244,860.005,030.004,860.004,985.004,985.0082,353
Oct 8, 20244,805.004,920.004,805.004,860.004,860.0030,709
Oct 7, 20244,865.004,895.004,745.004,845.004,845.0080,153
Oct 4, 20244,835.004,890.004,740.004,750.004,750.0041,384
Oct 2, 20244,900.004,900.004,710.004,800.004,800.0080,832
Sep 30, 20244,855.004,930.004,800.004,810.004,810.0036,214
Sep 27, 20244,950.004,955.004,790.004,810.004,810.0095,819
Sep 26, 20244,945.004,965.004,870.004,945.004,945.0033,554
Sep 25, 20245,050.005,050.004,895.004,900.004,900.0038,421
Sep 24, 20244,885.005,050.004,880.004,920.004,920.0045,615
Sep 23, 20244,880.004,935.004,880.004,925.004,925.0013,025
Sep 20, 20244,960.004,980.004,870.004,930.004,930.0036,501
Sep 19, 20244,990.004,995.004,810.004,875.004,875.0023,248
Sep 13, 20244,785.005,010.004,785.004,895.004,895.0083,620
Sep 12, 20244,630.004,805.004,625.004,785.004,785.0051,377
Sep 11, 20244,545.004,725.004,545.004,615.004,615.0038,740
Sep 10, 20244,585.004,760.004,565.004,590.004,590.0058,699
Sep 9, 20244,400.004,640.004,395.004,585.004,585.0044,971
Sep 6, 20244,555.004,665.004,460.004,500.004,500.00112,641
Sep 5, 20244,820.004,890.004,550.004,600.004,600.00198,796
Sep 4, 20244,930.005,000.004,720.004,800.004,800.00157,251
Sep 3, 20245,100.005,130.005,000.005,000.005,000.0079,881
Sep 2, 20245,190.005,190.005,070.005,130.005,130.0037,633
Aug 30, 20245,090.005,220.005,050.005,200.005,200.0067,145
Aug 29, 20245,060.005,130.005,010.005,080.005,080.0049,479
Aug 28, 20245,090.005,170.005,020.005,110.005,110.0083,966
Aug 27, 20245,040.005,240.005,010.005,140.005,140.0038,969
Aug 26, 20245,130.005,130.005,020.005,040.005,040.0071,885
Aug 23, 20245,180.005,270.005,070.005,120.005,120.0059,379
Aug 22, 20245,350.005,470.005,140.005,180.005,180.00163,713
Aug 21, 20245,520.005,520.005,320.005,390.005,390.00129,006
Aug 20, 20245,550.005,550.005,410.005,520.005,520.0064,858
Aug 19, 20245,610.005,670.005,430.005,490.005,490.0084,661
Aug 16, 20245,820.005,820.005,480.005,500.005,500.00227,067
Aug 14, 20245,760.005,850.005,600.005,820.005,820.00157,827
Aug 13, 20245,900.005,900.005,590.005,760.005,760.0094,470
Aug 12, 20245,850.005,950.005,790.005,880.005,880.00140,305
Aug 9, 20245,730.005,930.005,710.005,840.005,840.00110,769
Aug 8, 20245,670.005,760.005,500.005,680.005,680.00153,874
Aug 7, 20245,690.005,820.005,580.005,620.005,620.00140,915
Aug 6, 20245,370.005,780.005,180.005,660.005,660.00339,152
Aug 5, 20245,730.005,850.005,010.005,180.005,180.00453,589
Aug 2, 20246,070.006,150.005,860.005,900.005,900.00237,945
Aug 1, 20246,040.006,400.006,030.006,240.006,240.00186,240
Jul 31, 20246,130.006,310.006,060.006,100.006,100.00195,876
Jul 30, 20245,980.006,300.005,880.006,110.006,110.00297,243
Jul 29, 20246,100.006,150.005,930.006,070.006,070.00296,416
Jul 26, 20245,430.006,150.005,420.006,140.006,140.00700,657
Jul 25, 20245,490.005,550.005,350.005,410.005,410.00104,196
Jul 24, 20245,650.005,700.005,500.005,570.005,570.0066,252
Jul 23, 20245,450.005,690.005,450.005,680.005,680.0088,798
Jul 22, 20245,500.005,620.005,390.005,520.005,520.00116,899
Jul 19, 20245,850.005,850.005,510.005,530.005,530.00122,212
Jul 18, 20245,830.005,950.005,730.005,850.005,850.00107,850
Jul 17, 20245,750.006,000.005,700.005,850.005,850.00290,680
Jul 16, 20245,460.005,720.005,410.005,710.005,710.00136,874
Jul 15, 20245,380.005,480.005,310.005,460.005,460.0056,599
Jul 12, 20245,430.005,460.005,330.005,380.005,380.0080,486
Jul 11, 20245,470.005,550.005,420.005,470.005,470.0067,725
Jul 10, 20245,520.005,550.005,390.005,520.005,520.0052,076
Jul 9, 20245,350.005,500.005,350.005,420.005,420.0054,852
Jul 8, 20245,540.005,540.005,370.005,470.005,470.0075,846
Jul 5, 20245,500.005,580.005,380.005,400.005,400.00169,351
Jul 4, 20245,560.005,650.005,450.005,510.005,510.0060,675
Jul 3, 20245,660.005,710.005,470.005,560.005,560.00116,095
Jul 2, 20245,720.005,840.005,460.005,660.005,660.00140,914
Jul 1, 20245,680.005,750.005,610.005,700.005,700.0071,733
Jun 28, 20245,830.005,870.005,620.005,680.005,680.0076,964
Jun 27, 20245,790.005,850.005,730.005,810.005,810.0055,130
Jun 26, 20245,950.006,080.005,760.005,780.005,780.00104,653
Jun 25, 20245,910.006,170.005,820.005,940.005,940.00432,116
Jun 24, 20245,560.005,850.005,560.005,810.005,810.00128,762
Jun 21, 20245,660.005,830.005,560.005,560.005,560.00129,585
Jun 20, 20245,830.005,920.005,610.005,660.005,660.0099,666
Jun 19, 20245,620.005,890.005,600.005,830.005,830.00171,387
Jun 18, 20245,700.005,700.005,550.005,620.005,620.0058,296
Jun 17, 20245,740.005,740.005,500.005,610.005,610.0090,124
Jun 14, 20245,440.005,790.005,440.005,640.005,640.00155,448
Jun 13, 20245,330.005,500.005,310.005,490.005,490.0091,571
Jun 12, 20245,330.005,410.005,290.005,380.005,380.0064,097
Jun 11, 20245,380.005,470.005,330.005,380.005,380.0049,689
Jun 10, 20245,360.005,420.005,250.005,380.005,380.0047,459
Jun 7, 20245,390.005,470.005,290.005,360.005,360.00147,415
Jun 5, 20245,390.005,480.005,320.005,440.005,440.00103,524
Jun 4, 20245,570.005,610.005,350.005,440.005,440.00100,904
Jun 3, 20245,580.005,670.005,440.005,570.005,570.00137,646
May 31, 20245,480.005,800.005,350.005,580.005,580.00186,499
May 30, 20245,430.005,550.005,280.005,350.005,350.0062,261
May 29, 20245,530.005,580.005,330.005,410.005,410.00126,547
May 28, 20245,620.005,670.005,440.005,450.005,450.00155,265
May 27, 20245,820.005,930.005,520.005,660.005,660.00153,698
May 24, 20245,670.006,000.005,520.005,850.005,850.00125,694
May 23, 20245,700.005,790.005,640.005,650.005,650.0077,084
May 22, 20245,920.006,000.005,610.005,700.005,700.00225,817
May 21, 20246,020.006,120.005,880.005,920.005,920.00147,243
May 20, 20245,910.006,040.005,880.006,020.006,020.00154,985
May 17, 20246,040.006,100.005,880.005,940.005,940.00150,670
May 16, 20246,270.006,270.005,820.006,090.006,090.00643,918
May 14, 20246,280.006,500.006,190.006,400.006,400.00364,815
May 13, 20245,900.006,390.005,900.006,250.006,250.00635,205
May 10, 20245,830.005,940.005,730.005,900.005,900.00174,439
May 9, 20245,960.005,970.005,770.005,830.005,830.0048,268
May 8, 20245,740.005,920.005,740.005,840.005,840.0073,982
May 7, 20245,780.005,900.005,490.005,820.005,820.00231,063
May 3, 20245,780.005,980.005,650.005,710.005,710.00132,955
May 2, 20245,680.005,850.005,630.005,810.005,810.0088,574