Cape Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,228 trading daysOlder →

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.