Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,430.00 | 6,150.00 | 5,420.00 | 6,140.00 | 5,351.38 | 700,657 |
| 2024-07-25 | 5,490.00 | 5,550.00 | 5,350.00 | 5,410.00 | 4,715.14 | 104,196 |
| 2024-07-24 | 5,650.00 | 5,700.00 | 5,500.00 | 5,570.00 | 4,854.59 | 66,252 |
| 2024-07-23 | 5,450.00 | 5,690.00 | 5,450.00 | 5,680.00 | 4,950.46 | 88,798 |
| 2024-07-22 | 5,500.00 | 5,620.00 | 5,390.00 | 5,520.00 | 4,811.01 | 116,899 |
| 2024-07-19 | 5,850.00 | 5,850.00 | 5,510.00 | 5,530.00 | 4,819.73 | 122,212 |
| 2024-07-18 | 5,830.00 | 5,950.00 | 5,730.00 | 5,850.00 | 5,098.63 | 107,850 |
| 2024-07-17 | 5,750.00 | 6,000.00 | 5,700.00 | 5,850.00 | 5,098.63 | 290,680 |
| 2024-07-16 | 5,460.00 | 5,720.00 | 5,410.00 | 5,710.00 | 4,976.61 | 136,874 |
| 2024-07-15 | 5,380.00 | 5,480.00 | 5,310.00 | 5,460.00 | 4,758.72 | 56,599 |
| 2024-07-12 | 5,430.00 | 5,460.00 | 5,330.00 | 5,380.00 | 4,688.99 | 80,486 |
| 2024-07-11 | 5,470.00 | 5,550.00 | 5,420.00 | 5,470.00 | 4,767.43 | 67,725 |
| 2024-07-10 | 5,520.00 | 5,550.00 | 5,390.00 | 5,520.00 | 4,811.01 | 52,076 |
| 2024-07-09 | 5,350.00 | 5,500.00 | 5,350.00 | 5,420.00 | 4,723.86 | 54,852 |
| 2024-07-08 | 5,540.00 | 5,540.00 | 5,370.00 | 5,470.00 | 4,767.43 | 75,846 |
| 2024-07-05 | 5,500.00 | 5,580.00 | 5,380.00 | 5,400.00 | 4,706.42 | 169,351 |
| 2024-07-04 | 5,560.00 | 5,650.00 | 5,450.00 | 5,510.00 | 4,802.30 | 60,675 |
| 2024-07-03 | 5,660.00 | 5,710.00 | 5,470.00 | 5,560.00 | 4,845.87 | 116,095 |
| 2024-07-02 | 5,720.00 | 5,840.00 | 5,460.00 | 5,660.00 | 4,933.03 | 140,914 |
| 2024-07-01 | 5,680.00 | 5,750.00 | 5,610.00 | 5,700.00 | 4,967.89 | 71,733 |
| 2024-06-28 | 5,830.00 | 5,870.00 | 5,620.00 | 5,680.00 | 4,950.46 | 76,964 |
| 2024-06-27 | 5,790.00 | 5,850.00 | 5,730.00 | 5,810.00 | 5,063.76 | 55,130 |
| 2024-06-26 | 5,950.00 | 6,080.00 | 5,760.00 | 5,780.00 | 5,037.62 | 104,653 |
| 2024-06-25 | 5,910.00 | 6,170.00 | 5,820.00 | 5,940.00 | 5,177.07 | 432,116 |
| 2024-06-24 | 5,560.00 | 5,850.00 | 5,560.00 | 5,810.00 | 5,063.76 | 128,762 |
| 2024-06-21 | 5,660.00 | 5,830.00 | 5,560.00 | 5,560.00 | 4,845.87 | 129,585 |
| 2024-06-20 | 5,830.00 | 5,920.00 | 5,610.00 | 5,660.00 | 4,933.03 | 99,666 |
| 2024-06-19 | 5,620.00 | 5,890.00 | 5,600.00 | 5,830.00 | 5,081.20 | 171,387 |
| 2024-06-18 | 5,700.00 | 5,700.00 | 5,550.00 | 5,620.00 | 4,898.17 | 58,296 |
| 2024-06-17 | 5,740.00 | 5,740.00 | 5,500.00 | 5,610.00 | 4,889.45 | 90,124 |
| 2024-06-14 | 5,440.00 | 5,790.00 | 5,440.00 | 5,640.00 | 4,915.60 | 155,448 |
| 2024-06-13 | 5,330.00 | 5,500.00 | 5,310.00 | 5,490.00 | 4,784.86 | 91,571 |
| 2024-06-12 | 5,330.00 | 5,410.00 | 5,290.00 | 5,380.00 | 4,688.99 | 64,097 |
| 2024-06-11 | 5,380.00 | 5,470.00 | 5,330.00 | 5,380.00 | 4,688.99 | 49,689 |
| 2024-06-10 | 5,360.00 | 5,420.00 | 5,250.00 | 5,380.00 | 4,688.99 | 47,459 |
| 2024-06-07 | 5,390.00 | 5,470.00 | 5,290.00 | 5,360.00 | 4,671.56 | 147,415 |
| 2024-06-05 | 5,390.00 | 5,480.00 | 5,320.00 | 5,440.00 | 4,741.29 | 103,524 |
| 2024-06-04 | 5,570.00 | 5,610.00 | 5,350.00 | 5,440.00 | 4,741.29 | 100,904 |
| 2024-06-03 | 5,580.00 | 5,670.00 | 5,440.00 | 5,570.00 | 4,854.59 | 137,646 |
| 2024-05-31 | 5,480.00 | 5,800.00 | 5,350.00 | 5,580.00 | 4,863.31 | 186,499 |
| 2024-05-30 | 5,430.00 | 5,550.00 | 5,280.00 | 5,350.00 | 4,662.85 | 62,261 |
| 2024-05-29 | 5,530.00 | 5,580.00 | 5,330.00 | 5,410.00 | 4,715.14 | 126,547 |
| 2024-05-28 | 5,620.00 | 5,670.00 | 5,440.00 | 5,450.00 | 4,750.00 | 155,265 |
| 2024-05-27 | 5,820.00 | 5,930.00 | 5,520.00 | 5,660.00 | 4,933.03 | 153,698 |
| 2024-05-24 | 5,670.00 | 6,000.00 | 5,520.00 | 5,850.00 | 5,098.63 | 125,694 |
| 2024-05-23 | 5,700.00 | 5,790.00 | 5,640.00 | 5,650.00 | 4,924.31 | 77,084 |
| 2024-05-22 | 5,920.00 | 6,000.00 | 5,610.00 | 5,700.00 | 4,967.89 | 225,817 |
| 2024-05-21 | 6,020.00 | 6,120.00 | 5,880.00 | 5,920.00 | 5,159.64 | 147,243 |
| 2024-05-20 | 5,910.00 | 6,040.00 | 5,880.00 | 6,020.00 | 5,246.79 | 154,985 |
| 2024-05-17 | 6,040.00 | 6,100.00 | 5,880.00 | 5,940.00 | 5,177.07 | 150,670 |
| 2024-05-16 | 6,270.00 | 6,270.00 | 5,820.00 | 6,090.00 | 5,307.80 | 643,918 |
| 2024-05-14 | 6,280.00 | 6,500.00 | 6,190.00 | 6,400.00 | 5,577.98 | 364,815 |
| 2024-05-13 | 5,900.00 | 6,390.00 | 5,900.00 | 6,250.00 | 5,447.25 | 635,205 |
| 2024-05-10 | 5,830.00 | 5,940.00 | 5,730.00 | 5,900.00 | 5,142.20 | 174,439 |
| 2024-05-09 | 5,960.00 | 5,970.00 | 5,770.00 | 5,830.00 | 5,081.20 | 48,268 |
| 2024-05-08 | 5,740.00 | 5,920.00 | 5,740.00 | 5,840.00 | 5,089.91 | 73,982 |
| 2024-05-07 | 5,780.00 | 5,900.00 | 5,490.00 | 5,820.00 | 5,072.48 | 231,063 |
| 2024-05-03 | 5,780.00 | 5,980.00 | 5,650.00 | 5,710.00 | 4,976.61 | 132,955 |
| 2024-05-02 | 5,680.00 | 5,850.00 | 5,630.00 | 5,810.00 | 5,063.76 | 88,574 |
| 2024-04-30 | 5,990.00 | 6,000.00 | 5,640.00 | 5,650.00 | 4,924.31 | 218,166 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2025-05-30 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.