Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,820.00 | 6,000.00 | 5,800.00 | 5,870.00 | 5,116.06 | 229,921 |
| 2024-04-26 | 5,760.00 | 5,910.00 | 5,660.00 | 5,810.00 | 5,063.76 | 362,642 |
| 2024-04-25 | 5,770.00 | 5,920.00 | 5,600.00 | 5,740.00 | 5,002.75 | 211,074 |
| 2024-04-24 | 5,600.00 | 5,940.00 | 5,530.00 | 5,770.00 | 5,028.90 | 627,330 |
| 2024-04-23 | 5,400.00 | 5,540.00 | 5,270.00 | 5,540.00 | 4,828.44 | 373,970 |
| 2024-04-22 | 5,190.00 | 5,410.00 | 5,140.00 | 5,240.00 | 4,566.97 | 133,709 |
| 2024-04-19 | 5,220.00 | 5,260.00 | 4,995.00 | 5,200.00 | 4,532.11 | 142,667 |
| 2024-04-18 | 4,975.00 | 5,270.00 | 4,975.00 | 5,220.00 | 4,549.54 | 213,747 |
| 2024-04-17 | 5,010.00 | 5,190.00 | 4,990.00 | 5,000.00 | 4,357.80 | 99,351 |
| 2024-04-16 | 4,950.00 | 5,210.00 | 4,950.00 | 4,975.00 | 4,336.01 | 141,921 |
| 2024-04-15 | 4,890.00 | 5,060.00 | 4,715.00 | 5,010.00 | 4,366.52 | 141,295 |
| 2024-04-12 | 4,900.00 | 4,990.00 | 4,810.00 | 4,825.00 | 4,205.28 | 31,525 |
| 2024-04-11 | 4,990.00 | 5,020.00 | 4,875.00 | 4,875.00 | 4,248.86 | 47,822 |
| 2024-04-09 | 4,975.00 | 5,070.00 | 4,965.00 | 5,040.00 | 4,392.66 | 49,408 |
| 2024-04-08 | 5,010.00 | 5,110.00 | 4,950.00 | 5,040.00 | 4,392.66 | 107,519 |
| 2024-04-05 | 4,955.00 | 5,180.00 | 4,900.00 | 5,040.00 | 4,392.66 | 194,749 |
| 2024-04-04 | 4,900.00 | 4,970.00 | 4,900.00 | 4,955.00 | 4,318.58 | 37,115 |
| 2024-04-03 | 4,855.00 | 4,960.00 | 4,545.00 | 4,900.00 | 4,270.64 | 62,545 |
| 2024-04-02 | 4,825.00 | 4,860.00 | 4,720.00 | 4,860.00 | 4,235.78 | 53,784 |
| 2024-04-01 | 4,840.00 | 4,900.00 | 4,800.00 | 4,825.00 | 4,205.28 | 83,679 |
| 2024-03-29 | 4,970.00 | 4,980.00 | 4,815.00 | 4,900.00 | 4,270.64 | 84,251 |
| 2024-03-28 | 4,810.00 | 4,980.00 | 4,800.00 | 4,970.00 | 4,331.65 | 91,737 |
| 2024-03-27 | 4,865.00 | 4,890.00 | 4,780.00 | 4,820.00 | 4,200.92 | 93,424 |
| 2024-03-26 | 4,830.00 | 4,980.00 | 4,700.00 | 4,875.00 | 4,248.86 | 138,481 |
| 2024-03-25 | 4,700.00 | 5,160.00 | 4,695.00 | 4,800.00 | 4,183.49 | 638,095 |
| 2024-03-22 | 4,580.00 | 4,620.00 | 4,460.00 | 4,540.00 | 3,956.88 | 21,344 |
| 2024-03-21 | 4,610.00 | 4,665.00 | 4,525.00 | 4,575.00 | 3,987.39 | 13,951 |
| 2024-03-20 | 4,625.00 | 4,670.00 | 4,550.00 | 4,610.00 | 4,017.89 | 37,263 |
| 2024-03-19 | 4,620.00 | 4,660.00 | 4,500.00 | 4,615.00 | 4,022.25 | 30,572 |
| 2024-03-18 | 4,700.00 | 4,770.00 | 4,615.00 | 4,670.00 | 4,070.19 | 67,469 |
| 2024-03-15 | 4,525.00 | 4,680.00 | 4,450.00 | 4,665.00 | 4,065.83 | 103,575 |
| 2024-03-14 | 4,320.00 | 4,485.00 | 4,305.00 | 4,485.00 | 3,908.95 | 57,122 |
| 2024-03-13 | 4,385.00 | 4,460.00 | 4,250.00 | 4,305.00 | 3,752.07 | 48,810 |
| 2024-03-12 | 4,400.00 | 4,550.00 | 4,350.00 | 4,370.00 | 3,808.72 | 32,667 |
| 2024-03-11 | 4,595.00 | 4,595.00 | 4,350.00 | 4,485.00 | 3,908.95 | 38,644 |
| 2024-03-08 | 4,585.00 | 4,630.00 | 4,475.00 | 4,590.00 | 4,000.46 | 42,412 |
| 2024-03-07 | 4,605.00 | 4,650.00 | 4,555.00 | 4,590.00 | 4,000.46 | 15,942 |
| 2024-03-06 | 4,500.00 | 4,665.00 | 4,480.00 | 4,650.00 | 4,052.75 | 24,550 |
| 2024-03-05 | 4,585.00 | 4,715.00 | 4,550.00 | 4,550.00 | 3,965.60 | 38,391 |
| 2024-03-04 | 4,705.00 | 4,715.00 | 4,550.00 | 4,650.00 | 4,052.75 | 71,276 |
| 2024-02-29 | 4,580.00 | 4,820.00 | 4,580.00 | 4,765.00 | 4,152.98 | 193,259 |
| 2024-02-28 | 4,425.00 | 4,570.00 | 4,355.00 | 4,540.00 | 3,956.88 | 59,282 |
| 2024-02-27 | 4,415.00 | 4,435.00 | 4,375.00 | 4,375.00 | 3,813.08 | 18,161 |
| 2024-02-26 | 4,420.00 | 4,465.00 | 4,365.00 | 4,450.00 | 3,878.44 | 25,518 |
| 2024-02-23 | 4,415.00 | 4,420.00 | 4,360.00 | 4,420.00 | 3,852.30 | 37,142 |
| 2024-02-22 | 4,350.00 | 4,455.00 | 4,335.00 | 4,370.00 | 3,808.72 | 34,691 |
| 2024-02-21 | 4,355.00 | 4,475.00 | 4,350.00 | 4,380.00 | 3,817.43 | 17,572 |
| 2024-02-20 | 4,335.00 | 4,405.00 | 4,335.00 | 4,350.00 | 3,791.29 | 40,860 |
| 2024-02-19 | 4,395.00 | 4,465.00 | 4,350.00 | 4,350.00 | 3,791.29 | 42,302 |
| 2024-02-16 | 4,445.00 | 4,490.00 | 4,410.00 | 4,460.00 | 3,887.16 | 24,206 |
| 2024-02-15 | 4,430.00 | 4,490.00 | 4,350.00 | 4,445.00 | 3,874.08 | 31,452 |
| 2024-02-14 | 4,335.00 | 4,450.00 | 4,335.00 | 4,430.00 | 3,861.01 | 25,242 |
| 2024-02-13 | 4,395.00 | 4,585.00 | 4,300.00 | 4,420.00 | 3,852.30 | 40,454 |
| 2024-02-08 | 4,285.00 | 4,475.00 | 4,200.00 | 4,330.00 | 3,773.85 | 92,567 |
| 2024-02-07 | 4,315.00 | 4,320.00 | 4,240.00 | 4,285.00 | 3,734.63 | 20,243 |
| 2024-02-06 | 4,475.00 | 4,475.00 | 4,255.00 | 4,315.00 | 3,760.78 | 27,317 |
| 2024-02-05 | 4,490.00 | 4,490.00 | 4,340.00 | 4,440.00 | 3,869.73 | 31,006 |
| 2024-02-02 | 4,295.00 | 4,405.00 | 4,255.00 | 4,400.00 | 3,834.86 | 28,928 |
| 2024-02-01 | 4,220.00 | 4,300.00 | 4,150.00 | 4,300.00 | 3,747.71 | 51,441 |
| 2024-01-31 | 4,205.00 | 4,235.00 | 4,170.00 | 4,225.00 | 3,682.34 | 11,447 |
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.