Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,870.00 | 4,970.00 | 4,810.00 | 4,875.00 | 4,248.86 | 31,105 |
| 2024-10-28 | 4,880.00 | 5,090.00 | 4,805.00 | 4,870.00 | 4,244.50 | 80,683 |
| 2024-10-25 | 5,080.00 | 5,180.00 | 4,845.00 | 4,880.00 | 4,253.21 | 92,036 |
| 2024-10-24 | 5,130.00 | 5,220.00 | 5,080.00 | 5,120.00 | 4,462.39 | 60,781 |
| 2024-10-23 | 5,120.00 | 5,210.00 | 5,080.00 | 5,110.00 | 4,453.67 | 57,799 |
| 2024-10-22 | 5,180.00 | 5,240.00 | 5,110.00 | 5,140.00 | 4,479.82 | 66,176 |
| 2024-10-21 | 5,140.00 | 5,230.00 | 5,120.00 | 5,220.00 | 4,549.54 | 44,769 |
| 2024-10-18 | 5,150.00 | 5,230.00 | 5,140.00 | 5,180.00 | 4,514.68 | 26,896 |
| 2024-10-17 | 5,210.00 | 5,230.00 | 5,140.00 | 5,190.00 | 4,523.40 | 40,304 |
| 2024-10-16 | 5,090.00 | 5,240.00 | 5,080.00 | 5,150.00 | 4,488.53 | 76,996 |
| 2024-10-15 | 5,080.00 | 5,170.00 | 5,050.00 | 5,150.00 | 4,488.53 | 69,551 |
| 2024-10-14 | 4,930.00 | 5,090.00 | 4,930.00 | 5,080.00 | 4,427.52 | 65,164 |
| 2024-10-11 | 4,975.00 | 5,030.00 | 4,885.00 | 4,930.00 | 4,296.79 | 60,636 |
| 2024-10-10 | 4,860.00 | 5,030.00 | 4,860.00 | 4,985.00 | 4,344.73 | 82,353 |
| 2024-10-08 | 4,805.00 | 4,920.00 | 4,805.00 | 4,860.00 | 4,235.78 | 30,709 |
| 2024-10-07 | 4,865.00 | 4,895.00 | 4,745.00 | 4,845.00 | 4,222.71 | 80,153 |
| 2024-10-04 | 4,835.00 | 4,890.00 | 4,740.00 | 4,750.00 | 4,139.91 | 41,384 |
| 2024-10-02 | 4,900.00 | 4,900.00 | 4,710.00 | 4,800.00 | 4,183.49 | 80,832 |
| 2024-09-30 | 4,855.00 | 4,930.00 | 4,800.00 | 4,810.00 | 4,192.20 | 36,214 |
| 2024-09-27 | 4,950.00 | 4,955.00 | 4,790.00 | 4,810.00 | 4,192.20 | 95,819 |
| 2024-09-26 | 4,945.00 | 4,965.00 | 4,870.00 | 4,945.00 | 4,309.86 | 33,554 |
| 2024-09-25 | 5,050.00 | 5,050.00 | 4,895.00 | 4,900.00 | 4,270.64 | 38,421 |
| 2024-09-24 | 4,885.00 | 5,050.00 | 4,880.00 | 4,920.00 | 4,288.08 | 45,615 |
| 2024-09-23 | 4,880.00 | 4,935.00 | 4,880.00 | 4,925.00 | 4,292.43 | 13,025 |
| 2024-09-20 | 4,960.00 | 4,980.00 | 4,870.00 | 4,930.00 | 4,296.79 | 36,501 |
| 2024-09-19 | 4,990.00 | 4,995.00 | 4,810.00 | 4,875.00 | 4,248.86 | 23,248 |
| 2024-09-13 | 4,785.00 | 5,010.00 | 4,785.00 | 4,895.00 | 4,266.29 | 83,620 |
| 2024-09-12 | 4,630.00 | 4,805.00 | 4,625.00 | 4,785.00 | 4,170.41 | 51,377 |
| 2024-09-11 | 4,545.00 | 4,725.00 | 4,545.00 | 4,615.00 | 4,022.25 | 38,740 |
| 2024-09-10 | 4,585.00 | 4,760.00 | 4,565.00 | 4,590.00 | 4,000.46 | 58,699 |
| 2024-09-09 | 4,400.00 | 4,640.00 | 4,395.00 | 4,585.00 | 3,996.10 | 44,971 |
| 2024-09-06 | 4,555.00 | 4,665.00 | 4,460.00 | 4,500.00 | 3,922.02 | 112,641 |
| 2024-09-05 | 4,820.00 | 4,890.00 | 4,550.00 | 4,600.00 | 4,009.18 | 198,796 |
| 2024-09-04 | 4,930.00 | 5,000.00 | 4,720.00 | 4,800.00 | 4,183.49 | 157,890 |
| 2024-09-03 | 5,100.00 | 5,130.00 | 5,000.00 | 5,000.00 | 4,357.80 | 79,881 |
| 2024-09-02 | 5,190.00 | 5,190.00 | 5,070.00 | 5,130.00 | 4,471.10 | 37,633 |
| 2024-08-30 | 5,090.00 | 5,220.00 | 5,050.00 | 5,200.00 | 4,532.11 | 67,145 |
| 2024-08-29 | 5,060.00 | 5,130.00 | 5,010.00 | 5,080.00 | 4,427.52 | 49,479 |
| 2024-08-28 | 5,090.00 | 5,170.00 | 5,020.00 | 5,110.00 | 4,453.67 | 83,966 |
| 2024-08-27 | 5,040.00 | 5,240.00 | 5,010.00 | 5,140.00 | 4,479.82 | 38,969 |
| 2024-08-26 | 5,130.00 | 5,130.00 | 5,020.00 | 5,040.00 | 4,392.66 | 71,885 |
| 2024-08-23 | 5,180.00 | 5,270.00 | 5,070.00 | 5,120.00 | 4,462.39 | 59,379 |
| 2024-08-22 | 5,350.00 | 5,470.00 | 5,140.00 | 5,180.00 | 4,514.68 | 163,713 |
| 2024-08-21 | 5,520.00 | 5,520.00 | 5,320.00 | 5,390.00 | 4,697.71 | 129,006 |
| 2024-08-20 | 5,550.00 | 5,550.00 | 5,410.00 | 5,520.00 | 4,811.01 | 64,858 |
| 2024-08-19 | 5,610.00 | 5,670.00 | 5,430.00 | 5,490.00 | 4,784.86 | 84,661 |
| 2024-08-16 | 5,820.00 | 5,820.00 | 5,480.00 | 5,500.00 | 4,793.58 | 227,067 |
| 2024-08-14 | 5,760.00 | 5,850.00 | 5,600.00 | 5,820.00 | 5,072.48 | 157,827 |
| 2024-08-13 | 5,900.00 | 5,900.00 | 5,590.00 | 5,760.00 | 5,020.19 | 94,470 |
| 2024-08-12 | 5,850.00 | 5,950.00 | 5,790.00 | 5,880.00 | 5,124.77 | 140,305 |
| 2024-08-09 | 5,730.00 | 5,930.00 | 5,710.00 | 5,840.00 | 5,089.91 | 110,769 |
| 2024-08-08 | 5,670.00 | 5,760.00 | 5,500.00 | 5,680.00 | 4,950.46 | 153,874 |
| 2024-08-07 | 5,690.00 | 5,820.00 | 5,580.00 | 5,620.00 | 4,898.17 | 140,915 |
| 2024-08-06 | 5,370.00 | 5,780.00 | 5,180.00 | 5,660.00 | 4,933.03 | 339,152 |
| 2024-08-05 | 5,730.00 | 5,850.00 | 5,010.00 | 5,180.00 | 4,514.68 | 453,589 |
| 2024-08-02 | 6,070.00 | 6,150.00 | 5,860.00 | 5,900.00 | 5,142.20 | 237,945 |
| 2024-08-01 | 6,040.00 | 6,400.00 | 6,030.00 | 6,240.00 | 5,438.53 | 186,240 |
| 2024-07-31 | 6,130.00 | 6,310.00 | 6,060.00 | 6,100.00 | 5,316.52 | 195,876 |
| 2024-07-30 | 5,980.00 | 6,300.00 | 5,880.00 | 6,110.00 | 5,325.23 | 297,243 |
| 2024-07-29 | 6,100.00 | 6,150.00 | 5,930.00 | 6,070.00 | 5,290.37 | 296,416 |
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.