Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 12,460.00 | 12,690.00 | 11,750.00 | 11,890.00 | 11,890.00 | 280,504 |
| 2026-01-21 | 11,980.00 | 12,070.00 | 11,700.00 | 11,830.00 | 11,830.00 | 276,945 |
| 2026-01-20 | 12,570.00 | 12,600.00 | 11,840.00 | 12,350.00 | 12,350.00 | 392,672 |
| 2026-01-19 | 12,030.00 | 12,290.00 | 11,840.00 | 12,150.00 | 12,150.00 | 404,198 |
| 2026-01-16 | 11,610.00 | 11,670.00 | 10,960.00 | 11,110.00 | 11,110.00 | 254,499 |
| 2026-01-15 | 11,620.00 | 12,490.00 | 11,400.00 | 11,610.00 | 11,610.00 | 703,800 |
| 2026-01-14 | 11,130.00 | 11,240.00 | 10,800.00 | 10,870.00 | 10,870.00 | 225,996 |
| 2026-01-13 | 10,940.00 | 11,060.00 | 10,630.00 | 10,910.00 | 10,910.00 | 159,200 |
| 2026-01-12 | 10,610.00 | 10,860.00 | 10,400.00 | 10,720.00 | 10,720.00 | 158,338 |
| 2026-01-09 | 10,140.00 | 10,480.00 | 9,830.00 | 10,460.00 | 10,460.00 | 202,404 |
| 2026-01-08 | 9,750.00 | 10,090.00 | 9,750.00 | 9,840.00 | 9,840.00 | 118,963 |
| 2026-01-07 | 9,890.00 | 10,110.00 | 9,390.00 | 9,730.00 | 9,730.00 | 170,623 |
| 2026-01-06 | 9,780.00 | 9,940.00 | 9,700.00 | 9,840.00 | 9,840.00 | 80,455 |
| 2026-01-05 | 9,700.00 | 9,810.00 | 9,590.00 | 9,780.00 | 9,780.00 | 98,731 |
| 2026-01-02 | 9,710.00 | 9,950.00 | 9,610.00 | 9,720.00 | 9,720.00 | 128,215 |
| 2025-12-30 | 10,170.00 | 10,170.00 | 9,900.00 | 9,950.00 | 9,950.00 | 175,753 |
| 2025-12-29 | 10,200.00 | 10,360.00 | 10,160.00 | 10,180.00 | 10,180.00 | 156,488 |
| 2025-12-26 | 10,700.00 | 10,700.00 | 10,300.00 | 10,370.00 | 9,970.00 | 137,711 |
| 2025-12-24 | 10,860.00 | 10,910.00 | 10,500.00 | 10,580.00 | 10,171.90 | 159,969 |
| 2025-12-23 | 11,050.00 | 11,250.00 | 10,700.00 | 10,720.00 | 10,306.50 | 290,915 |
| 2025-12-22 | 10,890.00 | 11,030.00 | 10,740.00 | 10,890.00 | 10,469.94 | 174,344 |
| 2025-12-19 | 10,310.00 | 10,780.00 | 10,270.00 | 10,750.00 | 10,335.34 | 220,727 |
| 2025-12-18 | 10,220.00 | 10,420.00 | 10,000.00 | 10,320.00 | 9,921.93 | 118,409 |
| 2025-12-17 | 10,390.00 | 10,450.00 | 10,150.00 | 10,220.00 | 9,825.79 | 212,902 |
| 2025-12-16 | 10,610.00 | 10,620.00 | 10,290.00 | 10,310.00 | 9,912.31 | 176,588 |
| 2025-12-15 | 10,550.00 | 10,670.00 | 10,400.00 | 10,620.00 | 10,210.36 | 102,657 |
| 2025-12-12 | 10,290.00 | 10,650.00 | 10,270.00 | 10,600.00 | 10,191.13 | 155,864 |
| 2025-12-11 | 10,440.00 | 10,470.00 | 10,200.00 | 10,310.00 | 9,912.31 | 170,460 |
| 2025-12-10 | 10,680.00 | 10,680.00 | 10,350.00 | 10,350.00 | 9,950.77 | 145,555 |
| 2025-12-09 | 10,500.00 | 10,790.00 | 10,340.00 | 10,680.00 | 10,268.04 | 230,128 |
| 2025-12-08 | 10,530.00 | 10,650.00 | 10,310.00 | 10,530.00 | 10,123.83 | 152,469 |
| 2025-12-05 | 10,340.00 | 10,480.00 | 10,210.00 | 10,440.00 | 10,037.30 | 257,794 |
| 2025-12-04 | 10,740.00 | 10,750.00 | 10,300.00 | 10,320.00 | 9,921.93 | 210,640 |
| 2025-12-03 | 10,920.00 | 10,980.00 | 10,720.00 | 10,760.00 | 10,344.96 | 149,912 |
| 2025-12-02 | 10,560.00 | 10,840.00 | 10,560.00 | 10,750.00 | 10,335.34 | 186,884 |
| 2025-12-01 | 10,510.00 | 10,870.00 | 10,400.00 | 10,560.00 | 10,152.67 | 195,426 |
| 2025-11-28 | 10,710.00 | 10,760.00 | 10,350.00 | 10,510.00 | 10,104.60 | 241,406 |
| 2025-11-27 | 10,950.00 | 11,000.00 | 10,580.00 | 10,630.00 | 10,219.97 | 236,693 |
| 2025-11-26 | 10,550.00 | 10,940.00 | 10,350.00 | 10,940.00 | 10,518.01 | 175,358 |
| 2025-11-25 | 10,550.00 | 10,710.00 | 10,350.00 | 10,460.00 | 10,056.53 | 147,446 |
| 2025-11-24 | 10,550.00 | 10,670.00 | 10,210.00 | 10,450.00 | 10,046.91 | 196,470 |
| 2025-11-21 | 10,510.00 | 10,790.00 | 10,300.00 | 10,470.00 | 10,066.14 | 168,332 |
| 2025-11-20 | 10,860.00 | 11,200.00 | 10,860.00 | 10,930.00 | 10,508.40 | 153,650 |
| 2025-11-19 | 10,930.00 | 11,050.00 | 10,420.00 | 10,850.00 | 10,431.49 | 313,366 |
| 2025-11-18 | 11,350.00 | 11,770.00 | 10,770.00 | 10,830.00 | 10,412.26 | 631,495 |
| 2025-11-17 | 12,600.00 | 12,600.00 | 11,350.00 | 11,570.00 | 11,123.71 | 856,249 |
| 2025-11-14 | 11,790.00 | 13,140.00 | 11,610.00 | 12,750.00 | 12,258.20 | 1,367,096 |
| 2025-11-13 | 12,110.00 | 12,160.00 | 11,810.00 | 12,030.00 | 11,565.97 | 235,629 |
| 2025-11-12 | 11,960.00 | 12,240.00 | 11,780.00 | 11,950.00 | 11,489.06 | 174,709 |
| 2025-11-11 | 12,220.00 | 12,360.00 | 11,850.00 | 11,900.00 | 11,440.98 | 279,443 |
| 2025-11-10 | 11,980.00 | 12,400.00 | 11,750.00 | 12,230.00 | 11,758.25 | 240,115 |
| 2025-11-07 | 11,920.00 | 12,180.00 | 11,630.00 | 11,850.00 | 11,392.91 | 436,738 |
| 2025-11-06 | 12,760.00 | 12,950.00 | 12,020.00 | 12,180.00 | 11,710.18 | 416,807 |
| 2025-11-05 | 12,510.00 | 12,790.00 | 12,170.00 | 12,580.00 | 12,094.75 | 472,366 |
| 2025-11-04 | 13,840.00 | 13,860.00 | 12,730.00 | 12,850.00 | 12,354.34 | 982,464 |
| 2025-11-03 | 14,090.00 | 14,440.00 | 13,820.00 | 13,890.00 | 13,354.22 | 561,650 |
| 2025-10-31 | 13,600.00 | 14,320.00 | 13,570.00 | 14,090.00 | 13,546.51 | 427,346 |
| 2025-10-30 | 15,050.00 | 15,160.00 | 13,790.00 | 13,800.00 | 13,267.70 | 690,158 |
| 2025-10-29 | 14,280.00 | 14,810.00 | 13,780.00 | 14,300.00 | 13,748.41 | 734,265 |
| 2025-10-28 | 14,890.00 | 14,910.00 | 14,150.00 | 14,250.00 | 13,700.34 | 500,037 |
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.