See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.46▲ 1.00%
← 064820.KQ stock page

Cape Industries Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-034,185.004,195.004,120.004,140.003,365.557,575
2023-11-024,150.004,185.004,100.004,185.003,402.1311,633
2023-11-014,100.004,175.004,085.004,120.003,349.2919,496
2023-10-314,200.004,200.004,090.004,120.003,349.2915,284
2023-10-304,450.004,450.004,075.004,165.003,385.8738,343
2023-10-274,250.004,250.004,130.004,130.003,357.4233,514
2023-10-264,170.004,270.004,140.004,270.003,471.2322,833
2023-10-254,250.004,290.004,135.004,280.003,479.3640,510
2023-10-244,110.004,290.004,055.004,250.003,454.9742,632
2023-10-234,210.004,240.004,055.004,190.003,406.2043,044
2023-10-204,060.004,245.004,045.004,190.003,406.2067,246
2023-10-194,315.004,315.004,180.004,185.003,402.1343,613
2023-10-184,395.004,410.004,280.004,315.003,507.8132,434
2023-10-174,300.004,360.004,285.004,360.003,544.4016,126
2023-10-164,280.004,315.004,240.004,310.003,503.7511,007
2023-10-134,250.004,320.004,235.004,305.003,499.6810,342
2023-10-124,205.004,290.004,205.004,280.003,479.3610,647
2023-10-114,140.004,275.004,140.004,250.003,454.9748,800
2023-10-104,260.004,305.004,175.004,185.003,402.1361,828
2023-10-064,175.004,305.004,140.004,300.003,495.6217,351
2023-10-054,015.004,150.004,015.004,135.003,361.4937,225
2023-10-044,340.004,340.004,000.004,000.003,251.7485,342
2023-09-274,435.004,435.004,240.004,300.003,495.6256,700
2023-09-264,410.004,450.004,285.004,450.003,617.5635,243
2023-09-254,410.004,470.004,230.004,410.003,585.0430,920
2023-09-224,295.004,530.004,285.004,410.003,585.0428,593
2023-09-214,420.004,440.004,250.004,395.003,572.8544,098
2023-09-204,510.004,630.004,400.004,420.003,593.1764,659
2023-09-194,540.004,680.004,510.004,550.003,698.8593,955
2023-09-184,455.004,540.004,455.004,540.003,690.7229,623
2023-09-154,500.004,550.004,465.004,505.003,662.2742,755
2023-09-144,480.004,510.004,445.004,465.003,629.7534,335
2023-09-134,185.004,500.004,185.004,480.003,641.95175,816
2023-09-124,055.004,360.004,055.004,205.003,418.39101,355
2023-09-113,960.004,095.003,940.004,090.003,324.9021,620
2023-09-083,980.004,020.003,935.003,960.003,219.2222,556
2023-09-074,090.004,100.003,910.004,035.003,280.1938,121
2023-09-064,095.004,100.003,950.004,050.003,292.3939,030
2023-09-054,045.004,145.004,045.004,050.003,292.3923,314
2023-09-044,055.004,160.004,015.004,080.003,316.7726,440
2023-09-014,150.004,185.004,035.004,130.003,357.4236,976
2023-08-314,195.004,215.004,050.004,055.003,296.4552,079
2023-08-304,130.004,250.004,070.004,215.003,426.5241,478
2023-08-294,080.004,300.004,065.004,150.003,373.6856,265
2023-08-284,000.004,150.003,850.004,140.003,365.5569,167
2023-08-253,925.003,950.003,800.003,890.003,162.3247,145
2023-08-243,865.003,945.003,855.003,925.003,190.7720,757
2023-08-233,930.003,990.003,850.003,855.003,133.8645,488
2023-08-223,920.004,555.003,830.003,930.003,194.83444,671
2023-08-213,820.003,960.003,815.003,920.003,186.7033,805
2023-08-184,000.004,000.003,830.003,850.003,129.80103,195
2023-08-174,175.004,175.003,960.003,990.003,243.61110,259
2023-08-164,210.004,380.004,000.004,145.003,369.62241,881
2023-08-144,645.004,665.004,450.004,500.003,658.2163,553
2023-08-114,600.004,760.004,520.004,695.003,816.7352,207
2023-08-104,635.004,740.004,470.004,630.003,763.8950,642
2023-08-094,520.004,645.004,435.004,635.003,767.9539,189
2023-08-084,510.004,640.004,485.004,520.003,674.4753,527
2023-08-074,590.004,655.004,450.004,550.003,698.8555,093
2023-08-044,785.004,790.004,585.004,590.003,731.3776,464
← NewerPage 13 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29400.0000 KRW
2025-05-30300.0000 KRW
2024-12-27300.0000 KRW
2023-12-27300.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.