Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 4,335.00 | 4,405.00 | 4,310.00 | 4,340.00 | 3,528.14 | 32,421 |
| 2023-02-08 | 4,400.00 | 4,470.00 | 4,350.00 | 4,380.00 | 3,560.65 | 27,318 |
| 2023-02-07 | 4,395.00 | 4,435.00 | 4,350.00 | 4,400.00 | 3,576.91 | 39,508 |
| 2023-02-06 | 4,350.00 | 4,395.00 | 4,315.00 | 4,350.00 | 3,536.27 | 19,702 |
| 2023-02-03 | 4,300.00 | 4,385.00 | 4,300.00 | 4,370.00 | 3,552.53 | 22,462 |
| 2023-02-02 | 4,295.00 | 4,405.00 | 4,280.00 | 4,375.00 | 3,556.59 | 30,013 |
| 2023-02-01 | 4,405.00 | 4,425.00 | 4,295.00 | 4,295.00 | 3,491.56 | 37,466 |
| 2023-01-31 | 4,400.00 | 4,440.00 | 4,340.00 | 4,405.00 | 3,580.98 | 27,306 |
| 2023-01-30 | 4,470.00 | 4,500.00 | 4,350.00 | 4,415.00 | 3,589.11 | 25,290 |
| 2023-01-27 | 4,415.00 | 4,455.00 | 4,370.00 | 4,425.00 | 3,597.24 | 36,962 |
| 2023-01-26 | 4,350.00 | 4,415.00 | 4,275.00 | 4,415.00 | 3,589.11 | 13,553 |
| 2023-01-25 | 4,415.00 | 4,415.00 | 4,300.00 | 4,330.00 | 3,520.01 | 20,128 |
| 2023-01-20 | 4,285.00 | 4,380.00 | 4,250.00 | 4,355.00 | 3,540.33 | 19,208 |
| 2023-01-19 | 4,290.00 | 4,290.00 | 4,190.00 | 4,285.00 | 3,483.43 | 34,713 |
| 2023-01-18 | 4,330.00 | 4,330.00 | 4,235.00 | 4,295.00 | 3,491.56 | 29,204 |
| 2023-01-17 | 4,460.00 | 4,465.00 | 4,290.00 | 4,330.00 | 3,520.01 | 49,111 |
| 2023-01-16 | 4,445.00 | 4,500.00 | 4,390.00 | 4,410.00 | 3,585.04 | 17,951 |
| 2023-01-13 | 4,470.00 | 4,550.00 | 4,400.00 | 4,445.00 | 3,613.50 | 23,309 |
| 2023-01-12 | 4,505.00 | 4,525.00 | 4,400.00 | 4,420.00 | 3,593.17 | 31,800 |
| 2023-01-11 | 4,550.00 | 4,555.00 | 4,440.00 | 4,460.00 | 3,625.69 | 34,296 |
| 2023-01-10 | 4,500.00 | 4,600.00 | 4,465.00 | 4,545.00 | 3,694.79 | 16,601 |
| 2023-01-09 | 4,600.00 | 4,650.00 | 4,450.00 | 4,535.00 | 3,686.66 | 19,934 |
| 2023-01-06 | 4,285.00 | 4,440.00 | 4,250.00 | 4,440.00 | 3,609.43 | 13,291 |
| 2023-01-05 | 4,320.00 | 4,350.00 | 4,220.00 | 4,300.00 | 3,495.62 | 15,263 |
| 2023-01-04 | 4,175.00 | 4,400.00 | 4,150.00 | 4,320.00 | 3,511.88 | 20,330 |
| 2023-01-03 | 4,150.00 | 4,270.00 | 4,085.00 | 4,190.00 | 3,406.20 | 80,586 |
| 2023-01-02 | 4,390.00 | 4,390.00 | 4,245.00 | 4,245.00 | 3,450.91 | 27,273 |
| 2022-12-29 | 4,535.00 | 4,570.00 | 4,335.00 | 4,430.00 | 3,601.30 | 32,235 |
| 2022-12-28 | 4,660.00 | 4,660.00 | 4,510.00 | 4,510.00 | 3,666.34 | 15,201 |
| 2022-12-27 | 4,540.00 | 4,655.00 | 4,475.00 | 4,640.00 | 3,690.72 | 36,648 |
| 2022-12-26 | 4,645.00 | 4,645.00 | 4,500.00 | 4,540.00 | 3,611.18 | 48,644 |
| 2022-12-23 | 4,775.00 | 4,775.00 | 4,610.00 | 4,620.00 | 3,674.82 | 36,813 |
| 2022-12-22 | 4,760.00 | 4,885.00 | 4,745.00 | 4,760.00 | 3,786.17 | 22,841 |
| 2022-12-21 | 4,805.00 | 4,830.00 | 4,745.00 | 4,770.00 | 3,794.13 | 33,257 |
| 2022-12-20 | 4,790.00 | 4,880.00 | 4,760.00 | 4,780.00 | 3,802.08 | 36,869 |
| 2022-12-19 | 4,855.00 | 4,945.00 | 4,795.00 | 4,840.00 | 3,849.81 | 46,993 |
| 2022-12-16 | 4,855.00 | 5,010.00 | 4,850.00 | 4,920.00 | 3,913.44 | 39,582 |
| 2022-12-15 | 4,990.00 | 5,040.00 | 4,945.00 | 4,955.00 | 3,941.28 | 44,646 |
| 2022-12-14 | 4,960.00 | 5,040.00 | 4,960.00 | 4,990.00 | 3,969.12 | 63,970 |
| 2022-12-13 | 4,945.00 | 4,985.00 | 4,940.00 | 4,965.00 | 3,949.23 | 49,080 |
| 2022-12-12 | 4,900.00 | 5,080.00 | 4,900.00 | 4,965.00 | 3,949.23 | 84,441 |
| 2022-12-09 | 5,110.00 | 5,190.00 | 4,945.00 | 4,965.00 | 3,949.23 | 152,025 |
| 2022-12-08 | 5,140.00 | 5,270.00 | 5,040.00 | 5,090.00 | 4,048.66 | 259,924 |
| 2022-12-07 | 4,875.00 | 5,180.00 | 4,875.00 | 5,140.00 | 4,088.43 | 236,203 |
| 2022-12-06 | 4,990.00 | 4,990.00 | 4,910.00 | 4,935.00 | 3,925.37 | 105,441 |
| 2022-12-05 | 5,000.00 | 5,080.00 | 4,960.00 | 4,980.00 | 3,961.17 | 83,709 |
| 2022-12-02 | 5,020.00 | 5,060.00 | 4,930.00 | 5,000.00 | 3,977.07 | 59,212 |
| 2022-12-01 | 5,040.00 | 5,040.00 | 4,965.00 | 5,020.00 | 3,992.98 | 56,298 |
| 2022-11-30 | 5,010.00 | 5,070.00 | 4,960.00 | 4,970.00 | 3,953.21 | 32,743 |
| 2022-11-29 | 5,010.00 | 5,060.00 | 4,960.00 | 5,010.00 | 3,985.03 | 35,351 |
| 2022-11-28 | 5,070.00 | 5,120.00 | 4,980.00 | 5,000.00 | 3,977.07 | 44,135 |
| 2022-11-25 | 5,040.00 | 5,140.00 | 5,020.00 | 5,050.00 | 4,016.84 | 55,606 |
| 2022-11-24 | 5,030.00 | 5,100.00 | 4,975.00 | 5,050.00 | 4,016.84 | 58,498 |
| 2022-11-23 | 5,000.00 | 5,130.00 | 4,990.00 | 5,030.00 | 4,000.94 | 61,201 |
| 2022-11-22 | 4,830.00 | 5,000.00 | 4,830.00 | 4,990.00 | 3,969.12 | 64,737 |
| 2022-11-21 | 4,930.00 | 5,020.00 | 4,850.00 | 4,900.00 | 3,897.53 | 63,714 |
| 2022-11-18 | 4,940.00 | 5,110.00 | 4,930.00 | 4,930.00 | 3,921.39 | 89,234 |
| 2022-11-17 | 5,050.00 | 5,050.00 | 4,830.00 | 4,990.00 | 3,969.12 | 75,485 |
| 2022-11-16 | 4,885.00 | 5,090.00 | 4,830.00 | 5,020.00 | 3,992.98 | 100,553 |
| 2022-11-15 | 5,210.00 | 5,230.00 | 4,910.00 | 4,910.00 | 3,905.49 | 153,657 |
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.