Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,900.00 | 9,390.00 | 8,890.00 | 9,260.00 | 9,260.00 | 332,246 |
| 2026-07-21 | 9,450.00 | 9,500.00 | 8,720.00 | 9,240.00 | 9,240.00 | 674,273 |
| 2026-07-20 | 9,660.00 | 9,790.00 | 8,370.00 | 8,690.00 | 8,690.00 | 455,566 |
| 2026-07-16 | 8,840.00 | 8,900.00 | 8,320.00 | 8,330.00 | 8,330.00 | 65,084 |
| 2026-07-15 | 8,320.00 | 8,650.00 | 8,320.00 | 8,590.00 | 8,590.00 | 40,934 |
| 2026-07-14 | 8,450.00 | 8,450.00 | 7,880.00 | 8,200.00 | 8,200.00 | 51,333 |
| 2026-07-13 | 8,750.00 | 8,980.00 | 8,290.00 | 8,300.00 | 8,300.00 | 50,265 |
| 2026-07-10 | 8,300.00 | 8,820.00 | 8,100.00 | 8,740.00 | 8,740.00 | 79,900 |
| 2026-07-09 | 8,190.00 | 8,460.00 | 8,050.00 | 8,150.00 | 8,150.00 | 60,451 |
| 2026-07-08 | 8,320.00 | 8,630.00 | 8,100.00 | 8,240.00 | 8,240.00 | 78,122 |
| 2026-07-07 | 8,720.00 | 8,790.00 | 8,230.00 | 8,560.00 | 8,560.00 | 87,600 |
| 2026-07-06 | 9,030.00 | 9,390.00 | 8,600.00 | 9,030.00 | 9,030.00 | 54,197 |
| 2026-07-03 | 8,700.00 | 9,020.00 | 8,240.00 | 9,000.00 | 9,000.00 | 68,083 |
| 2026-07-02 | 9,210.00 | 9,210.00 | 8,600.00 | 8,750.00 | 8,750.00 | 65,475 |
| 2026-07-01 | 9,000.00 | 9,330.00 | 8,810.00 | 9,180.00 | 9,180.00 | 51,921 |
| 2026-06-30 | 9,200.00 | 9,300.00 | 8,740.00 | 8,860.00 | 8,860.00 | 45,197 |
| 2026-06-29 | 8,350.00 | 9,150.00 | 8,340.00 | 9,140.00 | 9,140.00 | 75,692 |
| 2026-06-26 | 8,850.00 | 8,860.00 | 8,230.00 | 8,360.00 | 8,360.00 | 155,815 |
| 2026-06-25 | 9,150.00 | 9,280.00 | 8,400.00 | 8,860.00 | 8,860.00 | 73,804 |
| 2026-06-24 | 9,050.00 | 9,480.00 | 8,890.00 | 9,130.00 | 9,130.00 | 93,309 |
| 2026-06-23 | 9,980.00 | 10,100.00 | 9,080.00 | 9,140.00 | 9,140.00 | 109,043 |
| 2026-06-22 | 10,200.00 | 10,310.00 | 9,920.00 | 10,020.00 | 10,020.00 | 68,714 |
| 2026-06-19 | 10,690.00 | 10,690.00 | 9,890.00 | 10,130.00 | 10,130.00 | 122,536 |
| 2026-06-18 | 11,100.00 | 11,200.00 | 10,470.00 | 10,630.00 | 10,630.00 | 153,732 |
| 2026-06-17 | 11,250.00 | 11,690.00 | 11,050.00 | 11,190.00 | 11,190.00 | 96,818 |
| 2026-06-16 | 10,750.00 | 11,250.00 | 10,640.00 | 11,110.00 | 11,110.00 | 99,459 |
| 2026-06-15 | 10,500.00 | 10,910.00 | 10,470.00 | 10,700.00 | 10,700.00 | 70,403 |
| 2026-06-12 | 10,390.00 | 10,440.00 | 10,130.00 | 10,230.00 | 10,230.00 | 79,017 |
| 2026-06-11 | 9,880.00 | 10,020.00 | 9,560.00 | 9,940.00 | 9,940.00 | 62,126 |
| 2026-06-10 | 9,960.00 | 10,290.00 | 9,770.00 | 10,050.00 | 10,050.00 | 81,808 |
| 2026-06-09 | 9,610.00 | 10,150.00 | 9,610.00 | 9,950.00 | 9,950.00 | 69,672 |
| 2026-06-08 | 9,610.00 | 10,020.00 | 9,400.00 | 9,600.00 | 9,600.00 | 88,600 |
| 2026-06-05 | 10,500.00 | 10,630.00 | 10,080.00 | 10,210.00 | 10,210.00 | 122,574 |
| 2026-06-04 | 10,720.00 | 10,880.00 | 10,510.00 | 10,750.00 | 10,750.00 | 123,544 |
| 2026-06-02 | 10,480.00 | 10,550.00 | 9,920.00 | 10,450.00 | 10,450.00 | 150,588 |
| 2026-06-01 | 10,910.00 | 11,000.00 | 10,490.00 | 10,540.00 | 10,540.00 | 104,477 |
| 2026-05-29 | 11,640.00 | 11,670.00 | 10,510.00 | 11,010.00 | 11,010.00 | 270,961 |
| 2026-05-28 | 12,060.00 | 12,130.00 | 11,200.00 | 11,650.00 | 11,650.00 | 122,080 |
| 2026-05-27 | 12,670.00 | 12,890.00 | 12,050.00 | 12,100.00 | 12,100.00 | 143,043 |
| 2026-05-26 | 12,920.00 | 13,450.00 | 12,800.00 | 12,890.00 | 12,890.00 | 147,206 |
| 2026-05-22 | 12,550.00 | 12,980.00 | 12,440.00 | 12,740.00 | 12,740.00 | 91,934 |
| 2026-05-21 | 12,010.00 | 12,530.00 | 12,000.00 | 12,440.00 | 12,440.00 | 86,040 |
| 2026-05-20 | 12,410.00 | 12,450.00 | 11,420.00 | 11,630.00 | 11,630.00 | 148,492 |
| 2026-05-19 | 12,810.00 | 12,900.00 | 11,890.00 | 12,090.00 | 12,090.00 | 117,479 |
| 2026-05-18 | 12,840.00 | 12,850.00 | 12,000.00 | 12,490.00 | 12,490.00 | 88,053 |
| 2026-05-15 | 13,200.00 | 13,320.00 | 12,570.00 | 12,810.00 | 12,810.00 | 191,140 |
| 2026-05-14 | 13,550.00 | 13,730.00 | 13,020.00 | 13,200.00 | 13,200.00 | 142,821 |
| 2026-05-13 | 14,010.00 | 14,290.00 | 13,530.00 | 13,650.00 | 13,650.00 | 144,300 |
| 2026-05-12 | 14,990.00 | 15,110.00 | 13,700.00 | 13,920.00 | 13,920.00 | 369,226 |
| 2026-05-11 | 15,300.00 | 15,950.00 | 15,000.00 | 15,010.00 | 15,010.00 | 171,351 |
| 2026-05-08 | 15,360.00 | 15,360.00 | 14,460.00 | 15,180.00 | 15,180.00 | 135,219 |
| 2026-05-07 | 16,000.00 | 16,000.00 | 15,310.00 | 15,650.00 | 15,650.00 | 161,641 |
| 2026-05-06 | 16,140.00 | 16,140.00 | 15,510.00 | 15,900.00 | 15,900.00 | 225,939 |
| 2026-05-04 | 16,040.00 | 16,430.00 | 15,580.00 | 15,880.00 | 15,880.00 | 229,066 |
| 2026-04-30 | 16,080.00 | 16,310.00 | 15,740.00 | 15,860.00 | 15,860.00 | 219,127 |
| 2026-04-29 | 15,700.00 | 16,410.00 | 15,410.00 | 16,260.00 | 16,260.00 | 330,232 |
| 2026-04-28 | 16,430.00 | 16,470.00 | 15,690.00 | 16,120.00 | 16,120.00 | 437,427 |
| 2026-04-27 | 16,930.00 | 17,260.00 | 16,030.00 | 16,900.00 | 16,900.00 | 612,468 |
| 2026-04-24 | 16,970.00 | 17,500.00 | 15,900.00 | 16,570.00 | 16,570.00 | 1,415,780 |
| 2026-04-23 | 15,410.00 | 15,980.00 | 14,900.00 | 15,780.00 | 15,780.00 | 1,102,628 |
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.