See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 064820.KQ stock page

Cape Industries Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-224,460.004,540.004,405.004,450.003,539.6065,391
2022-02-214,515.004,595.004,480.004,590.003,650.9525,611
2022-02-184,540.004,605.004,530.004,605.003,662.8946,343
2022-02-174,530.004,615.004,450.004,590.003,650.95116,749
2022-02-164,465.004,535.004,440.004,505.003,583.34207,604
2022-02-154,410.004,510.004,400.004,455.003,543.5764,270
2022-02-144,470.004,560.004,400.004,470.003,555.5066,603
2022-02-114,450.004,530.004,420.004,515.003,591.3063,059
2022-02-104,480.004,500.004,455.004,455.003,543.5717,944
2022-02-094,420.004,500.004,395.004,490.003,571.4126,901
2022-02-084,355.004,440.004,355.004,395.003,495.8560,208
2022-02-074,435.004,470.004,360.004,390.003,491.8744,079
2022-02-044,370.004,470.004,370.004,470.003,555.5055,239
2022-02-034,460.004,525.004,455.004,475.003,559.4831,085
2022-01-284,375.004,455.004,280.004,455.003,543.5744,273
2022-01-274,385.004,440.004,270.004,350.003,460.05113,448
2022-01-264,400.004,500.004,390.004,460.003,547.5552,916
2022-01-254,455.004,505.004,310.004,440.003,531.64124,930
2022-01-244,700.004,700.004,455.004,520.003,595.27143,260
2022-01-214,770.004,815.004,615.004,690.003,730.5059,925
2022-01-204,800.004,820.004,705.004,805.003,821.97116,884
2022-01-194,570.004,885.004,525.004,785.003,806.06254,608
2022-01-184,690.004,795.004,570.004,575.003,639.0293,065
2022-01-174,760.004,790.004,705.004,705.003,742.4385,176
2022-01-144,735.004,820.004,735.004,760.003,786.1771,482
2022-01-134,815.004,820.004,700.004,785.003,806.0652,502
2022-01-124,710.004,815.004,660.004,815.003,829.9262,495
2022-01-114,735.004,740.004,600.004,700.003,738.4533,221
2022-01-104,790.004,790.004,630.004,710.003,746.40126,396
2022-01-074,840.004,840.004,700.004,765.003,790.1568,808
2022-01-064,805.004,950.004,730.004,820.003,833.90144,786
2022-01-054,610.004,790.004,595.004,790.003,810.04100,960
2022-01-044,600.004,645.004,535.004,640.003,690.7238,775
2022-01-034,665.004,720.004,560.004,630.003,682.7747,376
2021-12-304,650.004,725.004,625.004,710.003,746.4036,040
2021-12-294,730.004,755.004,610.004,700.003,738.45151,249
2021-12-284,640.004,755.004,600.004,730.003,682.77270,322
2021-12-274,615.004,740.004,600.004,685.003,647.7379,569
2021-12-244,475.004,720.004,475.004,650.003,620.4855,683
2021-12-234,450.004,545.004,425.004,510.003,511.4841,644
2021-12-224,500.004,530.004,430.004,430.003,449.1923,059
2021-12-214,420.004,500.004,375.004,430.003,449.1930,801
2021-12-204,505.004,545.004,435.004,435.003,453.0846,577
2021-12-174,585.004,600.004,535.004,545.003,538.7327,575
2021-12-164,590.004,670.004,545.004,580.003,565.9825,675
2021-12-154,575.004,625.004,540.004,590.003,573.7748,446
2021-12-144,690.004,710.004,600.004,665.003,632.1631,969
2021-12-134,795.004,795.004,675.004,690.003,651.6337,461
2021-12-104,635.004,755.004,635.004,750.003,698.3483,249
2021-12-094,610.004,690.004,610.004,685.003,647.7340,560
2021-12-084,680.004,685.004,595.004,615.003,593.2395,387
2021-12-074,480.004,675.004,430.004,650.003,620.4898,783
2021-12-064,550.004,550.004,380.004,485.003,492.0129,672
2021-12-034,375.004,480.004,355.004,480.003,488.1242,075
2021-12-024,200.004,390.004,200.004,380.003,410.2639,189
2021-12-014,285.004,390.004,170.004,320.003,363.5567,914
2021-11-304,550.004,595.004,200.004,285.003,336.29166,273
2021-11-294,605.004,715.004,500.004,560.003,550.41115,316
2021-11-264,940.004,995.004,750.004,750.003,698.3498,773
2021-11-254,955.005,050.004,905.005,020.003,908.56207,809
← NewerPage 20 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.