Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,650.00 | 6,760.00 | 6,560.00 | 6,580.00 | 6,580.00 | 19,900 |
| 2026-10-20 | 7,000.00 | 7,050.00 | 6,540.00 | 6,590.00 | 6,590.00 | 44,352 |
| 2026-10-19 | 6,630.00 | 7,050.00 | 6,580.00 | 7,050.00 | 7,050.00 | 19,554 |
| 2026-10-16 | 6,840.00 | 7,050.00 | 6,770.00 | 6,920.00 | 6,920.00 | 34,350 |
| 2026-10-15 | 7,010.00 | 7,070.00 | 6,610.00 | 6,750.00 | 6,750.00 | 88,888 |
| 2026-10-14 | 7,130.00 | 7,470.00 | 7,130.00 | 7,320.00 | 7,320.00 | 29,596 |
| 2026-10-13 | 7,050.00 | 7,190.00 | 6,800.00 | 7,130.00 | 7,130.00 | 55,084 |
| 2026-10-12 | 7,440.00 | 7,560.00 | 7,170.00 | 7,210.00 | 7,210.00 | 54,108 |
| 2026-10-08 | 7,810.00 | 7,870.00 | 7,520.00 | 7,560.00 | 7,560.00 | 48,857 |
| 2026-10-07 | 7,920.00 | 7,990.00 | 7,800.00 | 7,890.00 | 7,890.00 | 21,795 |
| 2026-10-06 | 7,940.00 | 7,990.00 | 7,850.00 | 7,920.00 | 7,920.00 | 17,184 |
| 2026-10-02 | 7,910.00 | 8,020.00 | 7,840.00 | 7,940.00 | 7,940.00 | 19,946 |
| 2026-10-01 | 7,670.00 | 7,900.00 | 7,670.00 | 7,880.00 | 7,880.00 | 34,064 |
| 2026-09-30 | 7,530.00 | 7,750.00 | 7,530.00 | 7,720.00 | 7,720.00 | 38,533 |
| 2026-09-29 | 7,660.00 | 7,660.00 | 7,440.00 | 7,500.00 | 7,500.00 | 40,467 |
| 2026-09-28 | 7,630.00 | 7,700.00 | 7,500.00 | 7,630.00 | 7,630.00 | 18,373 |
| 2026-09-23 | 7,900.00 | 7,900.00 | 7,560.00 | 7,600.00 | 7,600.00 | 53,399 |
| 2026-09-22 | 7,920.00 | 7,970.00 | 7,750.00 | 7,830.00 | 7,830.00 | 31,053 |
| 2026-09-21 | 8,010.00 | 8,040.00 | 7,850.00 | 7,930.00 | 7,930.00 | 26,473 |
| 2026-09-18 | 8,140.00 | 8,140.00 | 7,980.00 | 8,000.00 | 8,000.00 | 32,448 |
| 2026-09-17 | 7,730.00 | 8,100.00 | 7,710.00 | 7,980.00 | 7,980.00 | 61,100 |
| 2026-09-16 | 7,760.00 | 7,790.00 | 7,650.00 | 7,760.00 | 7,760.00 | 29,544 |
| 2026-09-15 | 7,850.00 | 8,000.00 | 7,730.00 | 7,790.00 | 7,790.00 | 31,325 |
| 2026-09-14 | 7,860.00 | 8,200.00 | 7,770.00 | 7,970.00 | 7,970.00 | 71,003 |
| 2026-09-11 | 7,770.00 | 8,050.00 | 7,630.00 | 7,900.00 | 7,900.00 | 54,310 |
| 2026-09-10 | 7,680.00 | 7,930.00 | 7,550.00 | 7,840.00 | 7,840.00 | 42,029 |
| 2026-09-09 | 7,620.00 | 7,830.00 | 7,620.00 | 7,720.00 | 7,720.00 | 20,768 |
| 2026-09-08 | 7,690.00 | 7,800.00 | 7,590.00 | 7,620.00 | 7,620.00 | 29,248 |
| 2026-09-07 | 7,520.00 | 7,700.00 | 7,500.00 | 7,660.00 | 7,660.00 | 19,139 |
| 2026-09-04 | 7,460.00 | 7,630.00 | 7,460.00 | 7,520.00 | 7,520.00 | 40,320 |
| 2026-09-03 | 7,350.00 | 7,570.00 | 7,250.00 | 7,410.00 | 7,410.00 | 45,761 |
| 2026-09-02 | 7,560.00 | 7,650.00 | 7,310.00 | 7,310.00 | 7,310.00 | 97,547 |
| 2026-09-01 | 7,680.00 | 7,840.00 | 7,550.00 | 7,710.00 | 7,710.00 | 33,201 |
| 2026-08-31 | 7,750.00 | 7,800.00 | 7,520.00 | 7,790.00 | 7,790.00 | 38,511 |
| 2026-08-28 | 7,850.00 | 7,960.00 | 7,760.00 | 7,820.00 | 7,820.00 | 32,216 |
| 2026-08-27 | 7,880.00 | 7,970.00 | 7,810.00 | 7,850.00 | 7,850.00 | 27,571 |
| 2026-08-26 | 7,800.00 | 7,990.00 | 7,640.00 | 7,890.00 | 7,890.00 | 59,037 |
| 2026-08-25 | 7,580.00 | 7,710.00 | 7,230.00 | 7,700.00 | 7,700.00 | 50,706 |
| 2026-08-24 | 7,490.00 | 7,590.00 | 7,350.00 | 7,540.00 | 7,540.00 | 41,925 |
| 2026-08-21 | 7,750.00 | 7,750.00 | 7,370.00 | 7,430.00 | 7,430.00 | 67,995 |
| 2026-08-20 | 7,950.00 | 7,990.00 | 7,770.00 | 7,840.00 | 7,840.00 | 36,594 |
| 2026-08-19 | 7,900.00 | 7,980.00 | 7,650.00 | 7,800.00 | 7,800.00 | 68,059 |
| 2026-08-18 | 8,580.00 | 8,580.00 | 8,040.00 | 8,210.00 | 8,210.00 | 99,494 |
| 2026-08-14 | 9,270.00 | 9,450.00 | 8,160.00 | 8,620.00 | 8,620.00 | 270,169 |
| 2026-08-13 | 9,220.00 | 9,320.00 | 8,930.00 | 8,980.00 | 8,980.00 | 74,968 |
| 2026-08-12 | 9,020.00 | 9,150.00 | 8,860.00 | 9,110.00 | 9,110.00 | 46,575 |
| 2026-08-11 | 9,150.00 | 9,300.00 | 8,950.00 | 9,000.00 | 9,000.00 | 71,923 |
| 2026-08-10 | 8,720.00 | 9,170.00 | 8,680.00 | 9,150.00 | 9,150.00 | 105,206 |
| 2026-08-07 | 8,900.00 | 8,900.00 | 8,380.00 | 8,580.00 | 8,580.00 | 66,414 |
| 2026-08-06 | 8,940.00 | 9,050.00 | 8,690.00 | 8,800.00 | 8,800.00 | 87,161 |
| 2026-08-05 | 8,560.00 | 8,990.00 | 8,550.00 | 8,970.00 | 8,970.00 | 84,957 |
| 2026-08-04 | 8,010.00 | 8,460.00 | 7,940.00 | 8,410.00 | 8,410.00 | 65,786 |
| 2026-08-03 | 7,920.00 | 8,150.00 | 7,780.00 | 7,870.00 | 7,870.00 | 54,840 |
| 2026-07-31 | 7,420.00 | 8,020.00 | 7,420.00 | 7,940.00 | 7,940.00 | 127,657 |
| 2026-07-30 | 6,880.00 | 7,670.00 | 6,880.00 | 7,230.00 | 7,230.00 | 93,950 |
| 2026-07-29 | 7,970.00 | 8,060.00 | 7,120.00 | 7,240.00 | 7,240.00 | 181,288 |
| 2026-07-28 | 8,610.00 | 8,830.00 | 7,480.00 | 7,900.00 | 7,900.00 | 215,443 |
| 2026-07-27 | 9,470.00 | 9,470.00 | 8,780.00 | 8,960.00 | 8,960.00 | 187,866 |
| 2026-07-24 | 9,480.00 | 10,040.00 | 9,230.00 | 9,570.00 | 9,570.00 | 600,601 |
| 2026-07-23 | 9,090.00 | 9,330.00 | 8,910.00 | 9,290.00 | 9,290.00 | 210,170 |
Page 1 of 21 · 1,228 trading daysOlder →
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.