Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 13,020.00 | 16,200.00 | 12,760.00 | 15,790.00 | 15,790.00 | 2,676,557 |
| 2026-04-21 | 12,440.00 | 13,190.00 | 12,230.00 | 13,010.00 | 13,010.00 | 515,372 |
| 2026-04-20 | 13,010.00 | 13,220.00 | 12,130.00 | 12,190.00 | 12,190.00 | 503,059 |
| 2026-04-17 | 11,250.00 | 12,300.00 | 11,040.00 | 12,100.00 | 12,100.00 | 428,746 |
| 2026-04-16 | 11,250.00 | 11,330.00 | 11,100.00 | 11,130.00 | 11,130.00 | 102,393 |
| 2026-04-15 | 11,130.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 86,458 |
| 2026-04-14 | 10,870.00 | 11,040.00 | 10,810.00 | 10,940.00 | 10,940.00 | 56,566 |
| 2026-04-13 | 10,560.00 | 10,740.00 | 10,540.00 | 10,680.00 | 10,680.00 | 44,055 |
| 2026-04-10 | 10,780.00 | 11,020.00 | 10,730.00 | 10,880.00 | 10,880.00 | 79,774 |
| 2026-04-09 | 10,840.00 | 10,850.00 | 10,640.00 | 10,640.00 | 10,640.00 | 67,661 |
| 2026-04-08 | 10,600.00 | 10,840.00 | 10,500.00 | 10,840.00 | 10,840.00 | 131,108 |
| 2026-04-07 | 10,570.00 | 10,640.00 | 10,180.00 | 10,270.00 | 10,270.00 | 49,406 |
| 2026-04-06 | 10,660.00 | 10,660.00 | 10,340.00 | 10,450.00 | 10,450.00 | 48,126 |
| 2026-04-03 | 10,320.00 | 10,550.00 | 10,290.00 | 10,410.00 | 10,410.00 | 66,081 |
| 2026-04-02 | 10,700.00 | 10,900.00 | 9,970.00 | 10,050.00 | 10,050.00 | 124,783 |
| 2026-04-01 | 10,110.00 | 10,600.00 | 10,090.00 | 10,550.00 | 10,550.00 | 82,638 |
| 2026-03-31 | 10,190.00 | 10,190.00 | 9,750.00 | 9,810.00 | 9,810.00 | 88,693 |
| 2026-03-30 | 10,100.00 | 10,170.00 | 10,000.00 | 10,060.00 | 10,060.00 | 42,697 |
| 2026-03-27 | 10,490.00 | 10,550.00 | 10,140.00 | 10,510.00 | 10,510.00 | 58,994 |
| 2026-03-26 | 11,050.00 | 11,125.00 | 10,600.00 | 10,610.00 | 10,610.00 | 116,711 |
| 2026-03-25 | 10,570.00 | 10,750.00 | 10,480.00 | 10,740.00 | 10,740.00 | 71,999 |
| 2026-03-24 | 10,850.00 | 10,850.00 | 10,200.00 | 10,520.00 | 10,520.00 | 66,706 |
| 2026-03-23 | 10,620.00 | 10,670.00 | 10,340.00 | 10,340.00 | 10,340.00 | 76,748 |
| 2026-03-20 | 10,870.00 | 11,230.00 | 10,720.00 | 10,930.00 | 10,930.00 | 100,125 |
| 2026-03-19 | 10,670.00 | 10,830.00 | 10,520.00 | 10,750.00 | 10,750.00 | 66,385 |
| 2026-03-18 | 11,070.00 | 11,070.00 | 10,850.00 | 10,910.00 | 10,910.00 | 109,541 |
| 2026-03-17 | 11,270.00 | 11,330.00 | 10,860.00 | 10,860.00 | 10,860.00 | 122,968 |
| 2026-03-16 | 11,470.00 | 11,540.00 | 10,860.00 | 10,990.00 | 10,990.00 | 161,751 |
| 2026-03-13 | 12,320.00 | 12,440.00 | 11,000.00 | 11,180.00 | 11,180.00 | 710,351 |
| 2026-03-12 | 10,410.00 | 10,750.00 | 10,350.00 | 10,620.00 | 10,620.00 | 89,263 |
| 2026-03-11 | 10,430.00 | 10,870.00 | 10,250.00 | 10,450.00 | 10,450.00 | 129,730 |
| 2026-03-10 | 10,070.00 | 10,160.00 | 9,880.00 | 10,160.00 | 10,160.00 | 85,423 |
| 2026-03-09 | 9,700.00 | 10,060.00 | 9,400.00 | 9,650.00 | 9,650.00 | 115,577 |
| 2026-03-06 | 10,050.00 | 10,550.00 | 9,870.00 | 10,200.00 | 10,200.00 | 104,098 |
| 2026-03-05 | 10,030.00 | 10,490.00 | 10,030.00 | 10,340.00 | 10,340.00 | 133,009 |
| 2026-03-04 | 10,370.00 | 10,700.00 | 9,000.00 | 9,230.00 | 9,230.00 | 240,423 |
| 2026-03-03 | 12,000.00 | 12,100.00 | 11,090.00 | 11,100.00 | 11,100.00 | 232,353 |
| 2026-02-27 | 12,580.00 | 12,590.00 | 12,000.00 | 12,300.00 | 12,300.00 | 196,150 |
| 2026-02-26 | 12,480.00 | 12,680.00 | 12,010.00 | 12,200.00 | 12,200.00 | 294,760 |
| 2026-02-25 | 12,910.00 | 12,910.00 | 12,130.00 | 12,210.00 | 12,210.00 | 231,023 |
| 2026-02-24 | 13,300.00 | 13,310.00 | 12,540.00 | 12,680.00 | 12,680.00 | 312,121 |
| 2026-02-23 | 13,730.00 | 14,170.00 | 13,360.00 | 13,480.00 | 13,480.00 | 544,764 |
| 2026-02-20 | 12,430.00 | 13,390.00 | 12,120.00 | 12,970.00 | 12,970.00 | 801,640 |
| 2026-02-19 | 11,500.00 | 11,900.00 | 11,450.00 | 11,840.00 | 11,840.00 | 251,511 |
| 2026-02-13 | 11,520.00 | 11,720.00 | 10,800.00 | 10,950.00 | 10,950.00 | 263,961 |
| 2026-02-12 | 11,090.00 | 11,270.00 | 10,950.00 | 11,130.00 | 11,130.00 | 70,631 |
| 2026-02-11 | 10,850.00 | 11,020.00 | 10,780.00 | 10,980.00 | 10,980.00 | 59,654 |
| 2026-02-10 | 10,910.00 | 11,080.00 | 10,720.00 | 10,860.00 | 10,860.00 | 62,749 |
| 2026-02-09 | 10,880.00 | 10,940.00 | 10,760.00 | 10,930.00 | 10,930.00 | 59,840 |
| 2026-02-06 | 10,400.00 | 10,860.00 | 10,150.00 | 10,570.00 | 10,570.00 | 111,946 |
| 2026-02-05 | 11,550.00 | 11,550.00 | 11,000.00 | 11,000.00 | 11,000.00 | 158,215 |
| 2026-02-04 | 11,870.00 | 11,890.00 | 11,580.00 | 11,760.00 | 11,760.00 | 84,596 |
| 2026-02-03 | 11,110.00 | 11,800.00 | 11,110.00 | 11,800.00 | 11,800.00 | 151,482 |
| 2026-02-02 | 11,430.00 | 11,760.00 | 10,940.00 | 10,950.00 | 10,950.00 | 190,840 |
| 2026-01-30 | 12,070.00 | 12,110.00 | 11,720.00 | 11,810.00 | 11,810.00 | 187,619 |
| 2026-01-29 | 11,610.00 | 11,860.00 | 11,210.00 | 11,830.00 | 11,830.00 | 171,966 |
| 2026-01-28 | 11,890.00 | 11,950.00 | 11,470.00 | 11,550.00 | 11,550.00 | 191,429 |
| 2026-01-27 | 12,090.00 | 12,140.00 | 11,750.00 | 11,900.00 | 11,900.00 | 143,668 |
| 2026-01-26 | 12,120.00 | 12,120.00 | 11,550.00 | 11,830.00 | 11,830.00 | 232,273 |
| 2026-01-23 | 12,140.00 | 12,500.00 | 12,010.00 | 12,150.00 | 12,150.00 | 215,435 |
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.