Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,570.00 | 6,930.00 | 6,450.00 | 6,910.00 | 6,643.46 | 237,344 |
| 2025-07-24 | 6,560.00 | 6,830.00 | 6,520.00 | 6,550.00 | 6,297.35 | 104,169 |
| 2025-07-23 | 6,700.00 | 6,710.00 | 6,430.00 | 6,560.00 | 6,306.96 | 113,018 |
| 2025-07-22 | 6,560.00 | 6,800.00 | 6,510.00 | 6,680.00 | 6,422.33 | 129,904 |
| 2025-07-21 | 6,540.00 | 6,710.00 | 6,530.00 | 6,580.00 | 6,326.19 | 74,479 |
| 2025-07-18 | 6,710.00 | 6,840.00 | 6,520.00 | 6,540.00 | 6,287.73 | 139,901 |
| 2025-07-17 | 6,680.00 | 6,860.00 | 6,600.00 | 6,760.00 | 6,499.25 | 65,996 |
| 2025-07-16 | 6,780.00 | 6,980.00 | 6,670.00 | 6,740.00 | 6,480.02 | 128,227 |
| 2025-07-15 | 6,900.00 | 6,980.00 | 6,725.00 | 6,780.00 | 6,518.48 | 111,390 |
| 2025-07-14 | 6,940.00 | 6,960.00 | 6,780.00 | 6,890.00 | 6,624.23 | 91,226 |
| 2025-07-11 | 6,810.00 | 7,050.00 | 6,790.00 | 6,960.00 | 6,691.53 | 235,806 |
| 2025-07-10 | 6,800.00 | 6,970.00 | 6,610.00 | 6,800.00 | 6,537.70 | 323,010 |
| 2025-07-09 | 6,190.00 | 6,870.00 | 6,100.00 | 6,800.00 | 6,537.70 | 677,558 |
| 2025-07-08 | 6,050.00 | 6,140.00 | 5,940.00 | 6,090.00 | 5,855.09 | 66,533 |
| 2025-07-07 | 5,990.00 | 6,120.00 | 5,950.00 | 5,990.00 | 5,758.95 | 86,344 |
| 2025-07-04 | 6,120.00 | 6,250.00 | 5,930.00 | 5,990.00 | 5,758.95 | 251,510 |
| 2025-07-03 | 6,210.00 | 6,270.00 | 6,040.00 | 6,160.00 | 5,922.39 | 193,517 |
| 2025-07-02 | 6,320.00 | 6,320.00 | 6,000.00 | 6,210.00 | 5,970.46 | 242,793 |
| 2025-07-01 | 6,420.00 | 6,470.00 | 6,240.00 | 6,320.00 | 6,076.22 | 188,652 |
| 2025-06-30 | 6,510.00 | 6,530.00 | 6,200.00 | 6,320.00 | 6,076.22 | 203,331 |
| 2025-06-27 | 6,440.00 | 6,590.00 | 6,280.00 | 6,350.00 | 6,105.06 | 85,168 |
| 2025-06-26 | 6,500.00 | 6,580.00 | 6,270.00 | 6,430.00 | 6,181.98 | 240,662 |
| 2025-06-25 | 6,810.00 | 6,820.00 | 6,420.00 | 6,460.00 | 6,210.82 | 218,518 |
| 2025-06-24 | 6,700.00 | 6,940.00 | 6,670.00 | 6,830.00 | 6,566.55 | 113,733 |
| 2025-06-23 | 6,750.00 | 6,900.00 | 6,610.00 | 6,640.00 | 6,383.88 | 147,651 |
| 2025-06-20 | 6,840.00 | 6,890.00 | 6,550.00 | 6,810.00 | 6,547.32 | 142,597 |
| 2025-06-19 | 6,910.00 | 7,010.00 | 6,750.00 | 6,890.00 | 6,624.23 | 135,670 |
| 2025-06-18 | 7,040.00 | 7,360.00 | 6,890.00 | 6,900.00 | 6,633.85 | 357,860 |
| 2025-06-17 | 6,760.00 | 7,040.00 | 6,600.00 | 7,030.00 | 6,758.83 | 359,062 |
| 2025-06-16 | 6,420.00 | 6,780.00 | 6,200.00 | 6,750.00 | 6,489.63 | 233,061 |
| 2025-06-13 | 6,590.00 | 6,750.00 | 6,390.00 | 6,490.00 | 6,239.66 | 177,193 |
| 2025-06-12 | 6,640.00 | 6,800.00 | 6,580.00 | 6,580.00 | 6,326.19 | 128,365 |
| 2025-06-11 | 6,530.00 | 6,700.00 | 6,410.00 | 6,700.00 | 6,441.56 | 144,822 |
| 2025-06-10 | 6,550.00 | 6,670.00 | 6,460.00 | 6,520.00 | 6,268.51 | 105,652 |
| 2025-06-09 | 6,300.00 | 6,690.00 | 6,240.00 | 6,550.00 | 6,297.35 | 421,285 |
| 2025-06-05 | 6,180.00 | 6,320.00 | 6,170.00 | 6,230.00 | 5,989.69 | 129,838 |
| 2025-06-04 | 6,050.00 | 6,240.00 | 5,990.00 | 6,220.00 | 5,980.08 | 135,417 |
| 2025-06-02 | 6,180.00 | 6,180.00 | 5,950.00 | 6,050.00 | 5,816.63 | 212,665 |
| 2025-05-30 | 6,400.00 | 6,400.00 | 6,110.00 | 6,180.00 | 5,941.62 | 457,406 |
| 2025-05-29 | 6,400.00 | 6,590.00 | 6,390.00 | 6,580.00 | 6,037.76 | 253,827 |
| 2025-05-28 | 6,610.00 | 6,670.00 | 6,360.00 | 6,400.00 | 5,872.60 | 234,680 |
| 2025-05-27 | 6,830.00 | 6,940.00 | 6,460.00 | 6,500.00 | 5,964.36 | 314,179 |
| 2025-05-26 | 6,500.00 | 6,700.00 | 6,370.00 | 6,660.00 | 6,111.17 | 196,895 |
| 2025-05-23 | 6,500.00 | 6,600.00 | 6,330.00 | 6,430.00 | 5,900.12 | 135,796 |
| 2025-05-22 | 6,590.00 | 6,630.00 | 6,400.00 | 6,500.00 | 5,964.36 | 118,494 |
| 2025-05-21 | 6,000.00 | 6,740.00 | 6,000.00 | 6,540.00 | 6,001.06 | 661,461 |
| 2025-05-20 | 6,010.00 | 6,100.00 | 5,980.00 | 6,000.00 | 5,505.56 | 3,321,551 |
| 2025-05-19 | 6,050.00 | 6,170.00 | 6,000.00 | 6,000.00 | 5,505.56 | 241,937 |
| 2025-05-16 | 6,480.00 | 6,480.00 | 5,880.00 | 5,890.00 | 5,404.62 | 821,648 |
| 2025-05-15 | 6,830.00 | 6,860.00 | 6,630.00 | 6,830.00 | 6,267.16 | 113,439 |
| 2025-05-14 | 6,640.00 | 6,890.00 | 6,640.00 | 6,830.00 | 6,267.16 | 118,058 |
| 2025-05-13 | 6,540.00 | 6,770.00 | 6,530.00 | 6,700.00 | 6,147.87 | 47,302 |
| 2025-05-12 | 7,010.00 | 7,010.00 | 6,600.00 | 6,600.00 | 6,056.11 | 214,123 |
| 2025-05-09 | 6,930.00 | 7,110.00 | 6,800.00 | 6,870.00 | 6,303.86 | 113,831 |
| 2025-05-08 | 6,860.00 | 7,010.00 | 6,700.00 | 6,890.00 | 6,322.22 | 157,713 |
| 2025-05-07 | 6,600.00 | 7,010.00 | 6,550.00 | 6,960.00 | 6,386.45 | 297,282 |
| 2025-05-02 | 6,440.00 | 6,610.00 | 6,440.00 | 6,550.00 | 6,010.24 | 89,565 |
| 2025-04-30 | 6,650.00 | 6,720.00 | 6,440.00 | 6,490.00 | 5,955.18 | 67,297 |
| 2025-04-29 | 6,620.00 | 6,650.00 | 6,380.00 | 6,640.00 | 6,092.82 | 134,400 |
| 2025-04-28 | 6,880.00 | 6,980.00 | 6,540.00 | 6,650.00 | 6,101.99 | 232,241 |
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.