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%WTI102.14▲ 2.68%
← 064820.KQ stock page

Cape Industries Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,605.003,730.003,585.003,730.003,032.2539,940
2023-05-083,535.003,705.003,520.003,605.002,930.6345,220
2023-05-043,505.003,550.003,505.003,540.002,877.7922,721
2023-05-033,520.003,550.003,510.003,540.002,877.7914,664
2023-05-023,475.003,540.003,475.003,520.002,861.5312,875
2023-04-283,405.003,700.003,355.003,460.002,812.7558,307
2023-04-273,390.003,400.003,295.003,390.002,755.8550,100
2023-04-263,480.003,500.003,355.003,395.002,759.9188,030
2023-04-253,520.003,550.003,470.003,510.002,853.4023,290
2023-04-243,590.003,620.003,510.003,520.002,861.5329,427
2023-04-213,600.003,665.003,540.003,560.002,894.0537,283
2023-04-203,705.003,740.003,635.003,665.002,979.4172,748
2023-04-193,800.003,800.003,700.003,740.003,040.3827,928
2023-04-183,760.003,800.003,730.003,775.003,068.8322,974
2023-04-173,695.003,815.003,695.003,800.003,089.1549,504
2023-04-143,650.003,730.003,650.003,695.003,003.7942,366
2023-04-133,560.003,665.003,530.003,650.002,967.2132,824
2023-04-123,550.003,560.003,500.003,560.002,894.0553,298
2023-04-113,560.003,600.003,515.003,550.002,885.9224,019
2023-04-103,665.003,665.003,510.003,565.002,898.1147,197
2023-04-073,715.003,715.003,640.003,670.002,983.4723,114
2023-04-063,735.003,760.003,665.003,670.002,983.4724,573
2023-04-053,730.003,770.003,670.003,765.003,060.7045,592
2023-04-043,605.003,740.003,595.003,730.003,032.2541,861
2023-04-033,620.003,645.003,540.003,630.002,950.9515,880
2023-03-313,655.003,680.003,590.003,590.002,918.4434,945
2023-03-303,620.003,670.003,560.003,655.002,971.2827,979
2023-03-293,600.003,660.003,545.003,610.002,934.7022,493
2023-03-283,520.003,575.003,505.003,560.002,894.0530,773
2023-03-273,540.003,540.003,445.003,510.002,853.4029,100
2023-03-243,545.003,545.003,460.003,540.002,877.7933,645
2023-03-233,480.003,550.003,480.003,510.002,853.4030,785
2023-03-223,665.003,670.003,500.003,530.002,869.6658,434
2023-03-213,620.003,645.003,600.003,610.002,934.7023,351
2023-03-203,690.003,785.003,610.003,645.002,963.1564,394
2023-03-173,680.003,700.003,615.003,690.002,999.7342,778
2023-03-163,690.003,740.003,590.003,690.002,999.7366,363
2023-03-153,900.004,050.003,715.003,735.003,036.31103,005
2023-03-143,800.003,845.003,635.003,650.002,967.21113,781
2023-03-133,845.003,900.003,650.003,850.003,129.80106,014
2023-03-104,010.004,010.003,825.003,870.003,146.06105,774
2023-03-094,110.004,115.003,985.004,010.003,259.8749,201
2023-03-084,095.004,095.003,995.003,995.003,247.6833,681
2023-03-074,100.004,100.004,020.004,095.003,328.9729,366
2023-03-064,110.004,120.004,050.004,055.003,296.4538,620
2023-03-034,100.004,175.004,080.004,105.003,337.1027,999
2023-03-024,100.004,145.004,085.004,105.003,337.1031,551
2023-02-284,100.004,165.004,085.004,140.003,365.5521,803
2023-02-274,145.004,185.004,030.004,140.003,365.5533,329
2023-02-244,145.004,180.004,035.004,150.003,373.6850,931
2023-02-234,130.004,150.004,090.004,150.003,373.6825,548
2023-02-224,185.004,185.004,070.004,175.003,394.0062,475
2023-02-214,195.004,195.004,135.004,185.003,402.1319,068
2023-02-204,105.004,200.004,105.004,130.003,357.4237,948
2023-02-174,160.004,170.004,110.004,150.003,373.6821,458
2023-02-164,285.004,285.004,140.004,165.003,385.87120,500
2023-02-154,280.004,350.004,250.004,285.003,483.4352,535
2023-02-144,270.004,355.004,265.004,280.003,479.3636,125
2023-02-134,355.004,355.004,285.004,310.003,503.7540,465
2023-02-104,345.004,395.004,255.004,355.003,540.3364,793
← NewerPage 15 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.