Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,010.00 | 7,380.00 | 6,930.00 | 7,360.00 | 6,753.49 | 289,498 |
| 2025-01-23 | 7,400.00 | 7,470.00 | 6,880.00 | 7,020.00 | 6,441.50 | 488,329 |
| 2025-01-22 | 7,700.00 | 7,700.00 | 7,390.00 | 7,400.00 | 6,790.19 | 388,954 |
| 2025-01-21 | 7,140.00 | 7,600.00 | 7,110.00 | 7,600.00 | 6,973.71 | 496,778 |
| 2025-01-20 | 7,480.00 | 7,710.00 | 7,200.00 | 7,230.00 | 6,634.20 | 818,544 |
| 2025-01-17 | 7,200.00 | 7,490.00 | 7,030.00 | 7,480.00 | 6,863.60 | 822,213 |
| 2025-01-16 | 7,430.00 | 7,470.00 | 7,080.00 | 7,160.00 | 6,569.97 | 830,141 |
| 2025-01-15 | 6,370.00 | 7,900.00 | 6,350.00 | 7,420.00 | 6,808.54 | 4,829,113 |
| 2025-01-14 | 6,120.00 | 6,460.00 | 6,120.00 | 6,370.00 | 5,845.07 | 329,803 |
| 2025-01-13 | 6,250.00 | 6,350.00 | 5,980.00 | 6,150.00 | 5,643.20 | 267,373 |
| 2025-01-10 | 5,980.00 | 6,190.00 | 5,820.00 | 6,180.00 | 5,670.73 | 297,624 |
| 2025-01-09 | 6,010.00 | 6,010.00 | 5,770.00 | 5,930.00 | 5,441.33 | 121,384 |
| 2025-01-08 | 5,910.00 | 6,090.00 | 5,750.00 | 5,970.00 | 5,478.03 | 274,548 |
| 2025-01-07 | 5,520.00 | 5,770.00 | 5,500.00 | 5,690.00 | 5,221.10 | 80,047 |
| 2025-01-06 | 5,450.00 | 5,560.00 | 5,390.00 | 5,530.00 | 5,074.29 | 40,192 |
| 2025-01-03 | 5,790.00 | 5,910.00 | 5,400.00 | 5,450.00 | 5,000.88 | 143,084 |
| 2025-01-02 | 5,710.00 | 6,000.00 | 5,700.00 | 5,790.00 | 5,312.86 | 175,312 |
| 2024-12-30 | 5,840.00 | 5,860.00 | 5,680.00 | 5,740.00 | 5,266.98 | 63,047 |
| 2024-12-27 | 5,810.00 | 6,000.00 | 5,730.00 | 5,850.00 | 5,367.92 | 189,569 |
| 2024-12-26 | 5,980.00 | 6,130.00 | 5,930.00 | 5,980.00 | 5,211.93 | 208,405 |
| 2024-12-24 | 5,990.00 | 6,030.00 | 5,750.00 | 5,900.00 | 5,142.20 | 139,236 |
| 2024-12-23 | 5,890.00 | 6,020.00 | 5,830.00 | 5,900.00 | 5,142.20 | 135,548 |
| 2024-12-20 | 5,950.00 | 6,200.00 | 5,850.00 | 5,850.00 | 5,098.63 | 340,376 |
| 2024-12-19 | 5,600.00 | 6,020.00 | 5,600.00 | 5,880.00 | 5,124.77 | 135,068 |
| 2024-12-18 | 5,740.00 | 5,940.00 | 5,670.00 | 5,810.00 | 5,063.76 | 182,987 |
| 2024-12-17 | 5,880.00 | 5,880.00 | 5,650.00 | 5,670.00 | 4,941.75 | 110,334 |
| 2024-12-16 | 5,800.00 | 5,890.00 | 5,680.00 | 5,760.00 | 5,020.19 | 113,925 |
| 2024-12-13 | 5,610.00 | 5,880.00 | 5,580.00 | 5,830.00 | 5,081.20 | 134,782 |
| 2024-12-12 | 5,670.00 | 5,770.00 | 5,520.00 | 5,690.00 | 4,959.18 | 86,323 |
| 2024-12-11 | 5,400.00 | 5,640.00 | 5,160.00 | 5,610.00 | 4,889.45 | 90,303 |
| 2024-12-10 | 5,240.00 | 5,470.00 | 5,140.00 | 5,400.00 | 4,706.42 | 108,987 |
| 2024-12-09 | 5,020.00 | 5,230.00 | 4,955.00 | 5,110.00 | 4,453.67 | 106,688 |
| 2024-12-06 | 5,300.00 | 5,300.00 | 5,000.00 | 5,180.00 | 4,514.68 | 112,980 |
| 2024-12-05 | 5,440.00 | 5,440.00 | 5,150.00 | 5,210.00 | 4,540.83 | 74,048 |
| 2024-12-04 | 5,410.00 | 5,660.00 | 5,380.00 | 5,390.00 | 4,697.71 | 179,115 |
| 2024-12-03 | 5,590.00 | 5,650.00 | 5,500.00 | 5,580.00 | 4,863.31 | 56,993 |
| 2024-12-02 | 5,740.00 | 5,880.00 | 5,510.00 | 5,590.00 | 4,872.02 | 137,975 |
| 2024-11-29 | 5,570.00 | 5,890.00 | 5,410.00 | 5,740.00 | 5,002.75 | 260,012 |
| 2024-11-28 | 5,670.00 | 5,730.00 | 5,450.00 | 5,560.00 | 4,845.87 | 144,723 |
| 2024-11-27 | 5,860.00 | 5,860.00 | 5,580.00 | 5,610.00 | 4,889.45 | 126,596 |
| 2024-11-26 | 5,730.00 | 5,850.00 | 5,580.00 | 5,780.00 | 5,037.62 | 209,516 |
| 2024-11-25 | 5,370.00 | 5,840.00 | 5,370.00 | 5,730.00 | 4,994.04 | 487,664 |
| 2024-11-22 | 5,250.00 | 5,410.00 | 5,170.00 | 5,320.00 | 4,636.70 | 140,449 |
| 2024-11-21 | 5,230.00 | 5,300.00 | 5,090.00 | 5,180.00 | 4,514.68 | 47,242 |
| 2024-11-20 | 5,150.00 | 5,320.00 | 5,100.00 | 5,230.00 | 4,558.26 | 69,275 |
| 2024-11-19 | 5,110.00 | 5,270.00 | 5,010.00 | 5,150.00 | 4,488.53 | 78,970 |
| 2024-11-18 | 5,030.00 | 5,290.00 | 5,030.00 | 5,100.00 | 4,444.96 | 47,471 |
| 2024-11-15 | 5,230.00 | 5,230.00 | 4,990.00 | 5,080.00 | 4,427.52 | 89,529 |
| 2024-11-14 | 5,220.00 | 5,400.00 | 5,190.00 | 5,230.00 | 4,558.26 | 81,303 |
| 2024-11-13 | 5,120.00 | 5,200.00 | 4,990.00 | 5,200.00 | 4,532.11 | 82,095 |
| 2024-11-12 | 5,420.00 | 5,420.00 | 5,130.00 | 5,170.00 | 4,505.97 | 123,512 |
| 2024-11-11 | 5,330.00 | 5,430.00 | 5,250.00 | 5,390.00 | 4,697.71 | 180,114 |
| 2024-11-08 | 5,090.00 | 5,200.00 | 4,995.00 | 5,180.00 | 4,514.68 | 103,264 |
| 2024-11-07 | 4,790.00 | 5,190.00 | 4,775.00 | 5,060.00 | 4,410.09 | 198,508 |
| 2024-11-06 | 4,730.00 | 4,790.00 | 4,665.00 | 4,790.00 | 4,174.77 | 46,211 |
| 2024-11-05 | 4,725.00 | 4,760.00 | 4,660.00 | 4,680.00 | 4,078.90 | 67,288 |
| 2024-11-04 | 4,760.00 | 4,760.00 | 4,610.00 | 4,695.00 | 4,091.97 | 45,197 |
| 2024-11-01 | 4,815.00 | 4,830.00 | 4,685.00 | 4,720.00 | 4,113.76 | 54,110 |
| 2024-10-31 | 4,810.00 | 4,925.00 | 4,770.00 | 4,810.00 | 4,192.20 | 31,203 |
| 2024-10-30 | 4,910.00 | 4,910.00 | 4,840.00 | 4,840.00 | 4,218.35 | 43,299 |
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.