Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 14,800.00 | 15,410.00 | 14,770.00 | 14,890.00 | 14,315.65 | 958,973 |
| 2025-10-24 | 15,100.00 | 15,100.00 | 14,490.00 | 14,540.00 | 13,979.15 | 748,780 |
| 2025-10-23 | 15,450.00 | 16,640.00 | 14,890.00 | 15,030.00 | 14,450.25 | 2,657,933 |
| 2025-10-22 | 15,300.00 | 15,590.00 | 14,600.00 | 15,450.00 | 14,854.05 | 2,561,432 |
| 2025-10-21 | 12,950.00 | 16,700.00 | 12,900.00 | 15,860.00 | 15,248.24 | 10,883,640 |
| 2025-10-20 | 13,100.00 | 13,410.00 | 12,710.00 | 12,860.00 | 12,363.95 | 488,705 |
| 2025-10-17 | 13,910.00 | 14,400.00 | 12,930.00 | 13,000.00 | 12,498.55 | 1,222,298 |
| 2025-10-16 | 12,840.00 | 14,120.00 | 12,590.00 | 13,710.00 | 13,181.17 | 2,119,975 |
| 2025-10-15 | 12,130.00 | 12,980.00 | 12,130.00 | 12,730.00 | 12,238.97 | 573,338 |
| 2025-10-14 | 13,250.00 | 13,250.00 | 12,030.00 | 12,100.00 | 11,633.27 | 896,501 |
| 2025-10-13 | 13,250.00 | 13,990.00 | 13,210.00 | 13,250.00 | 12,738.91 | 859,291 |
| 2025-10-10 | 13,370.00 | 13,800.00 | 12,460.00 | 13,600.00 | 13,075.41 | 1,069,423 |
| 2025-10-02 | 12,850.00 | 13,870.00 | 12,370.00 | 13,280.00 | 12,767.75 | 1,448,732 |
| 2025-10-01 | 12,700.00 | 13,120.00 | 12,440.00 | 12,830.00 | 12,335.11 | 1,211,946 |
| 2025-09-30 | 11,700.00 | 12,650.00 | 11,450.00 | 12,630.00 | 12,142.83 | 1,087,494 |
| 2025-09-29 | 11,350.00 | 11,710.00 | 11,340.00 | 11,670.00 | 11,219.86 | 290,299 |
| 2025-09-26 | 12,050.00 | 12,200.00 | 11,350.00 | 11,420.00 | 10,979.50 | 610,663 |
| 2025-09-25 | 12,350.00 | 12,620.00 | 11,710.00 | 11,790.00 | 11,335.23 | 625,397 |
| 2025-09-24 | 12,590.00 | 12,750.00 | 12,040.00 | 12,340.00 | 11,864.01 | 856,622 |
| 2025-09-23 | 12,250.00 | 12,730.00 | 12,010.00 | 12,330.00 | 11,854.40 | 750,528 |
| 2025-09-22 | 12,910.00 | 12,940.00 | 12,210.00 | 12,250.00 | 11,777.48 | 767,890 |
| 2025-09-19 | 12,230.00 | 13,000.00 | 11,930.00 | 12,880.00 | 12,383.18 | 1,498,306 |
| 2025-09-18 | 12,160.00 | 12,360.00 | 11,860.00 | 12,190.00 | 11,719.80 | 798,836 |
| 2025-09-17 | 12,630.00 | 13,020.00 | 12,090.00 | 12,150.00 | 11,681.34 | 773,907 |
| 2025-09-16 | 12,780.00 | 13,280.00 | 12,170.00 | 12,440.00 | 11,960.15 | 2,090,666 |
| 2025-09-15 | 13,090.00 | 13,390.00 | 12,420.00 | 12,500.00 | 12,017.84 | 1,853,449 |
| 2025-09-12 | 14,490.00 | 14,500.00 | 13,260.00 | 13,460.00 | 12,940.81 | 2,104,242 |
| 2025-09-11 | 12,700.00 | 15,590.00 | 12,630.00 | 14,810.00 | 14,238.74 | 11,783,990 |
| 2025-09-10 | 10,850.00 | 12,830.00 | 10,580.00 | 12,300.00 | 11,825.55 | 6,564,490 |
| 2025-09-09 | 11,220.00 | 12,830.00 | 10,510.00 | 10,710.00 | 10,296.89 | 6,198,977 |
| 2025-09-08 | 10,250.00 | 11,150.00 | 10,110.00 | 10,880.00 | 10,460.33 | 2,379,078 |
| 2025-09-05 | 10,480.00 | 10,500.00 | 10,050.00 | 10,250.00 | 9,854.63 | 933,268 |
| 2025-09-04 | 9,980.00 | 11,500.00 | 9,900.00 | 10,460.00 | 10,056.53 | 5,838,550 |
| 2025-09-03 | 9,560.00 | 10,050.00 | 9,430.00 | 9,820.00 | 9,441.22 | 914,803 |
| 2025-09-02 | 9,550.00 | 10,170.00 | 9,260.00 | 9,530.00 | 9,162.40 | 1,967,213 |
| 2025-09-01 | 9,500.00 | 9,910.00 | 9,200.00 | 9,390.00 | 9,027.80 | 1,545,605 |
| 2025-08-29 | 8,680.00 | 9,700.00 | 8,520.00 | 9,310.00 | 8,950.89 | 3,904,120 |
| 2025-08-28 | 7,690.00 | 8,880.00 | 7,540.00 | 8,700.00 | 8,364.42 | 2,740,615 |
| 2025-08-27 | 7,520.00 | 8,120.00 | 7,410.00 | 7,850.00 | 7,547.20 | 980,636 |
| 2025-08-26 | 8,040.00 | 8,160.00 | 7,370.00 | 7,450.00 | 7,162.63 | 667,271 |
| 2025-08-25 | 7,850.00 | 8,320.00 | 7,780.00 | 7,880.00 | 7,576.05 | 780,224 |
| 2025-08-22 | 7,830.00 | 8,010.00 | 7,690.00 | 7,780.00 | 7,479.90 | 538,324 |
| 2025-08-21 | 7,770.00 | 7,940.00 | 7,700.00 | 7,800.00 | 7,499.13 | 546,724 |
| 2025-08-20 | 7,900.00 | 8,040.00 | 7,540.00 | 7,840.00 | 7,537.59 | 985,480 |
| 2025-08-19 | 9,280.00 | 9,290.00 | 8,110.00 | 8,140.00 | 7,826.02 | 1,970,498 |
| 2025-08-18 | 8,080.00 | 9,850.00 | 7,850.00 | 9,220.00 | 8,864.36 | 8,182,361 |
| 2025-08-14 | 7,500.00 | 7,940.00 | 7,430.00 | 7,760.00 | 7,460.68 | 333,786 |
| 2025-08-13 | 7,800.00 | 8,100.00 | 7,490.00 | 7,560.00 | 7,268.39 | 252,195 |
| 2025-08-12 | 7,750.00 | 8,290.00 | 7,750.00 | 7,750.00 | 7,451.06 | 533,105 |
| 2025-08-11 | 8,020.00 | 8,030.00 | 7,620.00 | 7,750.00 | 7,451.06 | 388,630 |
| 2025-08-08 | 8,270.00 | 8,380.00 | 8,010.00 | 8,050.00 | 7,739.49 | 458,751 |
| 2025-08-07 | 7,540.00 | 8,560.00 | 7,520.00 | 8,230.00 | 7,912.55 | 2,290,869 |
| 2025-08-06 | 7,710.00 | 7,710.00 | 7,450.00 | 7,540.00 | 7,249.16 | 209,012 |
| 2025-08-05 | 7,400.00 | 7,860.00 | 7,330.00 | 7,780.00 | 7,479.90 | 536,740 |
| 2025-08-04 | 6,850.00 | 7,340.00 | 6,850.00 | 7,320.00 | 7,037.65 | 203,149 |
| 2025-08-01 | 7,390.00 | 7,420.00 | 6,830.00 | 7,070.00 | 6,797.29 | 338,363 |
| 2025-07-31 | 7,250.00 | 7,480.00 | 7,130.00 | 7,400.00 | 7,114.56 | 501,967 |
| 2025-07-30 | 7,200.00 | 7,350.00 | 7,060.00 | 7,180.00 | 6,903.05 | 312,875 |
| 2025-07-29 | 6,700.00 | 7,290.00 | 6,670.00 | 7,200.00 | 6,922.28 | 747,016 |
| 2025-07-28 | 7,040.00 | 7,040.00 | 6,720.00 | 6,770.00 | 6,508.86 | 177,327 |
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.