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%WTI101.21▲ 1.75%
← 064820.KQ stock page

Cape Industries Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-034,565.005,020.004,520.004,785.003,889.89150,479
2023-08-024,875.005,020.004,610.004,610.003,747.63146,169
2023-08-015,000.005,040.004,875.004,875.003,963.06125,363
2023-07-315,010.005,060.004,980.005,030.004,089.0662,772
2023-07-284,900.005,100.004,900.005,040.004,097.1998,990
2023-07-275,000.005,170.004,930.004,935.004,011.83245,166
2023-07-265,160.005,260.004,965.005,000.004,064.67444,102
2023-07-254,970.005,170.004,950.005,100.004,145.97188,209
2023-07-245,020.005,100.004,920.005,030.004,089.06102,714
2023-07-214,830.005,100.004,830.004,970.004,040.29233,938
2023-07-204,855.004,960.004,800.004,840.003,934.61129,708
2023-07-194,740.005,000.004,685.004,880.003,967.12100,753
2023-07-184,895.004,950.004,780.004,780.003,885.8366,478
2023-07-174,850.004,900.004,810.004,895.003,979.3251,679
2023-07-144,915.004,925.004,780.004,905.003,987.4586,734
2023-07-135,040.005,080.004,925.004,940.004,015.9086,536
2023-07-124,850.005,130.004,805.004,990.004,056.55362,798
2023-07-114,875.004,875.004,755.004,840.003,934.6190,928
2023-07-104,625.004,855.004,565.004,815.003,914.28172,367
2023-07-074,640.004,750.004,555.004,630.003,763.8995,297
2023-07-064,710.005,050.004,635.004,680.003,804.54526,640
2023-07-054,650.004,725.004,555.004,675.003,800.4796,192
2023-07-044,470.004,670.004,460.004,645.003,776.08112,563
2023-07-034,530.004,530.004,415.004,470.003,633.8272,274
2023-06-304,380.004,435.004,320.004,400.003,576.9128,292
2023-06-294,540.004,540.004,375.004,380.003,560.6552,916
2023-06-284,475.004,530.004,450.004,485.003,646.0127,948
2023-06-274,340.004,485.004,340.004,475.003,637.8866,682
2023-06-264,485.004,485.004,385.004,445.003,613.5030,156
2023-06-234,570.004,570.004,390.004,495.003,654.1479,337
2023-06-224,585.004,630.004,505.004,595.003,735.4478,817
2023-06-214,700.004,730.004,585.004,630.003,763.89120,663
2023-06-204,490.004,730.004,490.004,665.003,792.34285,849
2023-06-194,510.004,590.004,465.004,530.003,682.60189,943
2023-06-164,200.004,920.004,180.004,515.003,670.401,651,267
2023-06-154,210.004,220.004,145.004,185.003,402.1334,569
2023-06-144,300.004,300.004,165.004,175.003,394.0091,540
2023-06-134,250.004,300.004,225.004,275.003,475.3041,998
2023-06-124,325.004,325.004,240.004,250.003,454.9742,742
2023-06-094,460.004,460.004,320.004,325.003,515.9449,667
2023-06-084,390.004,425.004,375.004,380.003,560.6534,629
2023-06-074,390.004,460.004,370.004,375.003,556.5944,619
2023-06-054,445.004,450.004,370.004,375.003,556.5946,392
2023-06-024,265.004,405.004,245.004,380.003,560.6566,293
2023-06-014,310.004,335.004,250.004,260.003,463.1038,520
2023-05-314,240.004,330.004,230.004,315.003,507.8141,998
2023-05-304,275.004,290.004,195.004,285.003,483.4348,111
2023-05-264,400.004,400.004,225.004,250.003,454.9791,857
2023-05-254,415.004,500.004,330.004,330.003,520.01107,407
2023-05-244,350.004,585.004,310.004,435.003,605.37207,866
2023-05-234,365.004,445.004,300.004,335.003,524.07118,413
2023-05-224,395.004,395.004,245.004,350.003,536.27137,368
2023-05-194,100.004,500.004,100.004,360.003,544.40335,456
2023-05-184,145.004,170.004,050.004,100.003,333.03248,273
2023-05-174,220.004,255.004,145.004,145.003,369.62267,296
2023-05-163,985.004,785.003,860.004,245.003,450.912,738,028
2023-05-153,865.004,170.003,755.003,790.003,081.02427,508
2023-05-123,880.003,970.003,835.003,900.003,170.4568,840
2023-05-113,890.003,935.003,875.003,880.003,154.1971,264
2023-05-103,845.003,980.003,770.003,920.003,186.70198,113
← NewerPage 14 of 21 · 1,229 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.