Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,530.00 | 7,180.00 | 6,450.00 | 6,800.00 | 6,239.63 | 974,328 |
| 2025-04-24 | 6,260.00 | 6,540.00 | 6,150.00 | 6,490.00 | 5,955.18 | 158,224 |
| 2025-04-23 | 6,250.00 | 6,310.00 | 6,180.00 | 6,260.00 | 5,744.13 | 65,073 |
| 2025-04-22 | 6,020.00 | 6,280.00 | 6,020.00 | 6,220.00 | 5,707.43 | 56,084 |
| 2025-04-21 | 6,320.00 | 6,320.00 | 6,050.00 | 6,110.00 | 5,606.49 | 72,716 |
| 2025-04-18 | 6,450.00 | 6,450.00 | 6,170.00 | 6,210.00 | 5,698.25 | 48,181 |
| 2025-04-17 | 6,230.00 | 6,370.00 | 6,230.00 | 6,330.00 | 5,808.36 | 59,993 |
| 2025-04-16 | 6,400.00 | 6,440.00 | 6,200.00 | 6,230.00 | 5,716.61 | 93,202 |
| 2025-04-15 | 6,420.00 | 6,480.00 | 6,350.00 | 6,400.00 | 5,872.60 | 71,670 |
| 2025-04-14 | 6,490.00 | 6,500.00 | 6,270.00 | 6,380.00 | 5,854.24 | 164,186 |
| 2025-04-11 | 5,870.00 | 6,410.00 | 5,870.00 | 6,350.00 | 5,826.72 | 267,701 |
| 2025-04-10 | 5,890.00 | 5,970.00 | 5,720.00 | 5,870.00 | 5,386.27 | 77,615 |
| 2025-04-09 | 5,650.00 | 5,740.00 | 5,500.00 | 5,560.00 | 5,101.82 | 75,856 |
| 2025-04-08 | 5,560.00 | 5,750.00 | 5,560.00 | 5,690.00 | 5,221.10 | 59,885 |
| 2025-04-07 | 5,850.00 | 5,850.00 | 5,450.00 | 5,450.00 | 5,000.88 | 150,231 |
| 2025-04-04 | 5,770.00 | 6,090.00 | 5,720.00 | 5,960.00 | 5,468.86 | 105,560 |
| 2025-04-03 | 5,960.00 | 6,000.00 | 5,840.00 | 5,880.00 | 5,395.45 | 67,855 |
| 2025-04-02 | 6,030.00 | 6,090.00 | 5,890.00 | 5,970.00 | 5,478.03 | 87,651 |
| 2025-04-01 | 5,810.00 | 6,070.00 | 5,810.00 | 6,060.00 | 5,560.61 | 101,180 |
| 2025-03-31 | 5,840.00 | 6,000.00 | 5,760.00 | 5,760.00 | 5,285.34 | 108,828 |
| 2025-03-28 | 6,070.00 | 6,070.00 | 5,890.00 | 5,890.00 | 5,404.62 | 76,039 |
| 2025-03-27 | 6,060.00 | 6,380.00 | 6,010.00 | 6,070.00 | 5,569.79 | 191,375 |
| 2025-03-26 | 5,940.00 | 6,070.00 | 5,630.00 | 6,060.00 | 5,560.61 | 955,753 |
| 2025-03-25 | 6,230.00 | 6,510.00 | 5,880.00 | 5,920.00 | 5,432.15 | 250,880 |
| 2025-03-24 | 6,330.00 | 6,390.00 | 6,220.00 | 6,230.00 | 5,716.61 | 102,986 |
| 2025-03-21 | 6,480.00 | 6,530.00 | 6,290.00 | 6,400.00 | 5,872.60 | 165,877 |
| 2025-03-20 | 6,600.00 | 6,710.00 | 6,320.00 | 6,540.00 | 6,001.06 | 248,588 |
| 2025-03-19 | 6,790.00 | 6,790.00 | 6,550.00 | 6,570.00 | 6,028.59 | 239,982 |
| 2025-03-18 | 6,310.00 | 7,470.00 | 6,310.00 | 6,790.00 | 6,230.46 | 3,624,355 |
| 2025-03-17 | 6,290.00 | 6,410.00 | 6,220.00 | 6,310.00 | 5,790.01 | 60,755 |
| 2025-03-14 | 6,340.00 | 6,390.00 | 6,180.00 | 6,310.00 | 5,790.01 | 79,361 |
| 2025-03-13 | 6,370.00 | 6,770.00 | 6,320.00 | 6,340.00 | 5,817.54 | 248,928 |
| 2025-03-12 | 6,490.00 | 6,750.00 | 6,310.00 | 6,360.00 | 5,835.89 | 254,039 |
| 2025-03-11 | 6,530.00 | 6,670.00 | 6,440.00 | 6,480.00 | 5,946.00 | 95,191 |
| 2025-03-10 | 6,550.00 | 6,840.00 | 6,400.00 | 6,740.00 | 6,184.58 | 153,519 |
| 2025-03-07 | 6,800.00 | 6,800.00 | 6,530.00 | 6,540.00 | 6,001.06 | 132,139 |
| 2025-03-06 | 7,020.00 | 7,040.00 | 6,800.00 | 6,800.00 | 6,239.63 | 154,212 |
| 2025-03-05 | 6,770.00 | 7,080.00 | 6,600.00 | 7,000.00 | 6,423.15 | 287,353 |
| 2025-03-04 | 6,690.00 | 6,990.00 | 6,640.00 | 6,780.00 | 6,221.28 | 222,385 |
| 2025-02-28 | 6,760.00 | 6,760.00 | 6,460.00 | 6,690.00 | 6,138.70 | 197,403 |
| 2025-02-27 | 6,610.00 | 6,810.00 | 6,580.00 | 6,780.00 | 6,221.28 | 167,364 |
| 2025-02-26 | 6,690.00 | 6,820.00 | 6,410.00 | 6,600.00 | 6,056.11 | 184,706 |
| 2025-02-25 | 6,500.00 | 6,690.00 | 6,420.00 | 6,690.00 | 6,138.70 | 155,553 |
| 2025-02-24 | 6,560.00 | 6,800.00 | 6,400.00 | 6,540.00 | 6,001.06 | 123,962 |
| 2025-02-21 | 6,450.00 | 6,700.00 | 6,300.00 | 6,630.00 | 6,083.64 | 209,929 |
| 2025-02-20 | 6,730.00 | 6,770.00 | 6,210.00 | 6,510.00 | 5,973.53 | 370,657 |
| 2025-02-19 | 6,610.00 | 6,890.00 | 6,460.00 | 6,720.00 | 6,166.23 | 197,969 |
| 2025-02-18 | 6,680.00 | 6,700.00 | 6,440.00 | 6,550.00 | 6,010.24 | 216,357 |
| 2025-02-17 | 6,520.00 | 6,780.00 | 6,440.00 | 6,720.00 | 6,166.23 | 207,921 |
| 2025-02-14 | 6,950.00 | 6,990.00 | 6,500.00 | 6,570.00 | 6,028.59 | 182,544 |
| 2025-02-13 | 6,900.00 | 7,020.00 | 6,770.00 | 6,940.00 | 6,368.10 | 133,682 |
| 2025-02-12 | 6,710.00 | 7,030.00 | 6,550.00 | 6,930.00 | 6,358.92 | 241,363 |
| 2025-02-11 | 6,400.00 | 6,710.00 | 6,400.00 | 6,620.00 | 6,074.47 | 172,209 |
| 2025-02-10 | 6,570.00 | 6,840.00 | 6,430.00 | 6,440.00 | 5,909.30 | 255,167 |
| 2025-02-07 | 7,000.00 | 7,000.00 | 6,590.00 | 6,650.00 | 6,101.99 | 320,671 |
| 2025-02-06 | 7,150.00 | 7,300.00 | 6,840.00 | 6,970.00 | 6,395.62 | 322,566 |
| 2025-02-05 | 7,350.00 | 7,360.00 | 7,000.00 | 7,150.00 | 6,560.79 | 179,948 |
| 2025-02-04 | 7,000.00 | 7,410.00 | 7,000.00 | 7,320.00 | 6,716.78 | 242,337 |
| 2025-02-03 | 7,300.00 | 7,300.00 | 6,950.00 | 6,990.00 | 6,413.98 | 181,779 |
| 2025-01-31 | 7,360.00 | 7,530.00 | 7,030.00 | 7,150.00 | 6,560.79 | 226,728 |
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.