Cape Industries Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	4,835.00	4,960.00	4,835.00	4,955.00	3,857.96	144,558
2021-11-23	4,690.00	4,925.00	4,660.00	4,870.00	3,791.77	158,595
2021-11-22	4,685.00	4,730.00	4,600.00	4,730.00	3,682.77	45,696
2021-11-19	4,675.00	4,695.00	4,600.00	4,690.00	3,651.63	48,117
2021-11-18	4,630.00	4,725.00	4,550.00	4,675.00	3,639.95	93,777
2021-11-17	4,690.00	4,705.00	4,590.00	4,675.00	3,639.95	78,202
2021-11-16	4,770.00	4,775.00	4,675.00	4,710.00	3,667.20	57,310
2021-11-15	4,705.00	4,790.00	4,705.00	4,775.00	3,717.81	47,471
2021-11-12	4,625.00	4,750.00	4,610.00	4,715.00	3,671.09	41,741
2021-11-11	4,550.00	4,720.00	4,510.00	4,625.00	3,601.02	107,067
2021-11-10	4,690.00	4,745.00	4,630.00	4,645.00	3,616.59	64,435
2021-11-09	4,605.00	4,740.00	4,600.00	4,740.00	3,690.56	58,863
2021-11-08	4,595.00	4,665.00	4,545.00	4,650.00	3,620.48	78,036
2021-11-05	4,725.00	4,725.00	4,605.00	4,650.00	3,620.48	53,970
2021-11-04	4,770.00	4,825.00	4,700.00	4,725.00	3,678.88	52,741
2021-11-03	4,745.00	4,820.00	4,700.00	4,780.00	3,721.70	80,508
2021-11-02	4,735.00	4,800.00	4,710.00	4,780.00	3,721.70	45,481
2021-11-01	4,830.00	4,830.00	4,735.00	4,740.00	3,690.56	45,053
2021-10-29	4,890.00	4,920.00	4,760.00	4,820.00	3,752.84	81,330
2021-10-28	4,890.00	4,960.00	4,840.00	4,885.00	3,803.45	115,732
2021-10-27	4,770.00	5,060.00	4,740.00	4,890.00	3,807.35	614,406
2021-10-26	4,645.00	4,775.00	4,645.00	4,770.00	3,713.91	80,155
2021-10-25	4,650.00	4,690.00	4,590.00	4,645.00	3,616.59	49,107

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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