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%WTI100.00▲ 0.53%
← 064820.KQ stock page

Cape Industries Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-314,205.004,235.004,170.004,225.003,682.3411,447
2024-01-304,175.004,235.004,125.004,210.003,669.2711,565
2024-01-294,160.004,280.004,130.004,185.003,647.4832,266
2024-01-264,080.004,195.004,080.004,160.003,625.6925,995
2024-01-254,140.004,215.004,100.004,110.003,582.1122,519
2024-01-244,200.004,230.004,130.004,135.003,603.9043,770
2024-01-234,070.004,250.004,070.004,230.003,686.7060,305
2024-01-224,035.004,145.004,035.004,090.003,564.6813,623
2024-01-194,105.004,120.004,005.004,100.003,573.4042,120
2024-01-184,160.004,220.004,025.004,060.003,538.53224,989
2024-01-174,220.004,330.004,005.004,120.003,590.83221,165
2024-01-164,260.004,350.004,150.004,255.003,708.4965,450
2024-01-154,370.004,440.004,305.004,335.003,778.2121,621
2024-01-124,350.004,410.004,335.004,370.003,808.7223,827
2024-01-114,400.004,470.004,370.004,380.003,817.4315,893
2024-01-104,450.004,455.004,390.004,415.003,847.948,132
2024-01-094,455.004,525.004,315.004,450.003,878.4429,720
2024-01-084,410.004,495.004,300.004,440.003,869.7316,005
2024-01-054,400.004,600.004,375.004,380.003,817.4372,503
2024-01-044,430.004,485.004,395.004,450.003,878.4442,482
2024-01-034,235.004,475.004,205.004,415.003,847.9464,727
2024-01-024,355.004,355.004,150.004,235.003,691.0628,791
2023-12-284,440.004,440.004,300.004,300.003,747.7117,786
2023-12-274,435.004,495.004,390.004,440.003,869.7395,239
2023-12-264,350.004,525.004,350.004,460.003,625.69117,033
2023-12-224,230.004,390.004,195.004,345.003,532.2029,491
2023-12-214,160.004,320.004,155.004,205.003,418.3920,805
2023-12-204,225.004,275.004,200.004,230.003,438.7134,969
2023-12-194,150.004,265.004,150.004,235.003,442.7833,635
2023-12-184,170.004,210.004,120.004,170.003,389.9454,397
2023-12-154,175.004,280.004,150.004,175.003,394.0042,314
2023-12-144,225.004,240.004,105.004,215.003,426.5228,385
2023-12-134,095.004,230.004,030.004,220.003,430.5955,214
2023-12-124,000.004,105.003,980.004,000.003,251.7480,501
2023-12-114,020.004,040.003,995.003,995.003,247.6815,557
2023-12-083,980.004,040.003,975.004,015.003,263.938,035
2023-12-074,065.004,065.003,980.003,980.003,235.488,493
2023-12-064,040.004,070.003,985.004,050.003,292.3913,757
2023-12-054,000.004,055.003,975.004,015.003,263.9332,059
2023-12-044,050.004,075.004,005.004,020.003,268.007,656
2023-12-014,100.004,190.004,010.004,020.003,268.0021,094
2023-11-304,025.004,120.004,025.004,070.003,308.658,358
2023-11-294,150.004,150.004,055.004,055.003,296.4511,458
2023-11-284,125.004,200.004,055.004,110.003,341.1631,913
2023-11-274,150.004,245.004,090.004,110.003,341.1616,715
2023-11-244,095.004,200.004,095.004,190.003,406.2023,343
2023-11-234,130.004,195.004,085.004,130.003,357.4218,844
2023-11-224,075.004,165.004,075.004,125.003,353.369,687
2023-11-214,065.004,195.004,065.004,115.003,345.237,899
2023-11-204,095.004,185.004,055.004,135.003,361.497,216
2023-11-174,300.004,300.004,055.004,055.003,296.4525,437
2023-11-164,155.004,245.004,120.004,220.003,430.596,376
2023-11-154,230.004,285.004,130.004,130.003,357.4243,173
2023-11-144,175.004,275.004,160.004,230.003,438.7114,144
2023-11-134,175.004,275.004,175.004,190.003,406.2015,637
2023-11-104,295.004,310.004,110.004,110.003,341.1623,887
2023-11-094,260.004,330.004,240.004,310.003,503.7512,938
2023-11-084,150.004,290.004,150.004,260.003,463.1015,074
2023-11-074,155.004,285.004,065.004,205.003,418.3936,518
2023-11-064,140.004,155.004,110.004,150.003,373.6812,356
← NewerPage 12 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.