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%WTI103.53▲ 4.08%
← 064820.KQ stock page

Cape Industries Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-094,335.004,405.004,310.004,340.003,528.1432,421
2023-02-084,400.004,470.004,350.004,380.003,560.6527,318
2023-02-074,395.004,435.004,350.004,400.003,576.9139,508
2023-02-064,350.004,395.004,315.004,350.003,536.2719,702
2023-02-034,300.004,385.004,300.004,370.003,552.5322,462
2023-02-024,295.004,405.004,280.004,375.003,556.5930,013
2023-02-014,405.004,425.004,295.004,295.003,491.5637,466
2023-01-314,400.004,440.004,340.004,405.003,580.9827,306
2023-01-304,470.004,500.004,350.004,415.003,589.1125,290
2023-01-274,415.004,455.004,370.004,425.003,597.2436,962
2023-01-264,350.004,415.004,275.004,415.003,589.1113,553
2023-01-254,415.004,415.004,300.004,330.003,520.0120,128
2023-01-204,285.004,380.004,250.004,355.003,540.3319,208
2023-01-194,290.004,290.004,190.004,285.003,483.4334,713
2023-01-184,330.004,330.004,235.004,295.003,491.5629,204
2023-01-174,460.004,465.004,290.004,330.003,520.0149,111
2023-01-164,445.004,500.004,390.004,410.003,585.0417,951
2023-01-134,470.004,550.004,400.004,445.003,613.5023,309
2023-01-124,505.004,525.004,400.004,420.003,593.1731,800
2023-01-114,550.004,555.004,440.004,460.003,625.6934,296
2023-01-104,500.004,600.004,465.004,545.003,694.7916,601
2023-01-094,600.004,650.004,450.004,535.003,686.6619,934
2023-01-064,285.004,440.004,250.004,440.003,609.4313,291
2023-01-054,320.004,350.004,220.004,300.003,495.6215,263
2023-01-044,175.004,400.004,150.004,320.003,511.8820,330
2023-01-034,150.004,270.004,085.004,190.003,406.2080,586
2023-01-024,390.004,390.004,245.004,245.003,450.9127,273
2022-12-294,535.004,570.004,335.004,430.003,601.3032,235
2022-12-284,660.004,660.004,510.004,510.003,666.3415,201
2022-12-274,540.004,655.004,475.004,640.003,690.7236,648
2022-12-264,645.004,645.004,500.004,540.003,611.1848,644
2022-12-234,775.004,775.004,610.004,620.003,674.8236,813
2022-12-224,760.004,885.004,745.004,760.003,786.1722,841
2022-12-214,805.004,830.004,745.004,770.003,794.1333,257
2022-12-204,790.004,880.004,760.004,780.003,802.0836,869
2022-12-194,855.004,945.004,795.004,840.003,849.8146,993
2022-12-164,855.005,010.004,850.004,920.003,913.4439,582
2022-12-154,990.005,040.004,945.004,955.003,941.2844,646
2022-12-144,960.005,040.004,960.004,990.003,969.1263,970
2022-12-134,945.004,985.004,940.004,965.003,949.2349,080
2022-12-124,900.005,080.004,900.004,965.003,949.2384,441
2022-12-095,110.005,190.004,945.004,965.003,949.23152,025
2022-12-085,140.005,270.005,040.005,090.004,048.66259,924
2022-12-074,875.005,180.004,875.005,140.004,088.43236,203
2022-12-064,990.004,990.004,910.004,935.003,925.37105,441
2022-12-055,000.005,080.004,960.004,980.003,961.1783,709
2022-12-025,020.005,060.004,930.005,000.003,977.0759,212
2022-12-015,040.005,040.004,965.005,020.003,992.9856,298
2022-11-305,010.005,070.004,960.004,970.003,953.2132,743
2022-11-295,010.005,060.004,960.005,010.003,985.0335,351
2022-11-285,070.005,120.004,980.005,000.003,977.0744,135
2022-11-255,040.005,140.005,020.005,050.004,016.8455,606
2022-11-245,030.005,100.004,975.005,050.004,016.8458,498
2022-11-235,000.005,130.004,990.005,030.004,000.9461,201
2022-11-224,830.005,000.004,830.004,990.003,969.1264,737
2022-11-214,930.005,020.004,850.004,900.003,897.5363,714
2022-11-184,940.005,110.004,930.004,930.003,921.3989,234
2022-11-175,050.005,050.004,830.004,990.003,969.1275,485
2022-11-164,885.005,090.004,830.005,020.003,992.98100,553
2022-11-155,210.005,230.004,910.004,910.003,905.49153,657
← NewerPage 16 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.