Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,240.00 | 5,320.00 | 5,180.00 | 5,210.00 | 4,144.11 | 144,839 |
| 2022-11-11 | 5,140.00 | 5,280.00 | 5,140.00 | 5,250.00 | 4,175.93 | 150,701 |
| 2022-11-10 | 5,050.00 | 5,170.00 | 5,040.00 | 5,130.00 | 4,080.48 | 96,337 |
| 2022-11-09 | 5,040.00 | 5,130.00 | 5,030.00 | 5,100.00 | 4,056.62 | 94,213 |
| 2022-11-08 | 5,060.00 | 5,120.00 | 4,990.00 | 5,040.00 | 4,008.89 | 74,665 |
| 2022-11-07 | 4,900.00 | 5,060.00 | 4,900.00 | 5,020.00 | 3,992.98 | 102,175 |
| 2022-11-04 | 4,880.00 | 4,950.00 | 4,830.00 | 4,920.00 | 3,913.44 | 35,489 |
| 2022-11-03 | 4,840.00 | 5,010.00 | 4,795.00 | 4,925.00 | 3,917.42 | 74,912 |
| 2022-11-02 | 4,970.00 | 5,020.00 | 4,865.00 | 4,890.00 | 3,889.58 | 65,554 |
| 2022-11-01 | 4,940.00 | 5,080.00 | 4,910.00 | 4,970.00 | 3,953.21 | 150,745 |
| 2022-10-31 | 4,810.00 | 4,940.00 | 4,750.00 | 4,940.00 | 3,929.35 | 77,017 |
| 2022-10-28 | 4,615.00 | 4,870.00 | 4,615.00 | 4,810.00 | 3,825.95 | 109,177 |
| 2022-10-27 | 4,455.00 | 4,700.00 | 4,410.00 | 4,650.00 | 3,698.68 | 68,785 |
| 2022-10-26 | 4,300.00 | 4,480.00 | 4,300.00 | 4,455.00 | 3,543.57 | 66,317 |
| 2022-10-25 | 4,275.00 | 4,290.00 | 4,220.00 | 4,290.00 | 3,412.33 | 27,537 |
| 2022-10-24 | 4,225.00 | 4,295.00 | 4,210.00 | 4,250.00 | 3,380.51 | 40,619 |
| 2022-10-21 | 4,280.00 | 4,300.00 | 4,120.00 | 4,230.00 | 3,364.60 | 44,545 |
| 2022-10-20 | 4,185.00 | 4,500.00 | 4,185.00 | 4,280.00 | 3,404.38 | 20,498 |
| 2022-10-19 | 4,290.00 | 4,335.00 | 4,215.00 | 4,235.00 | 3,368.58 | 47,660 |
| 2022-10-18 | 4,140.00 | 4,320.00 | 4,140.00 | 4,290.00 | 3,412.33 | 56,643 |
| 2022-10-17 | 4,000.00 | 4,200.00 | 4,000.00 | 4,130.00 | 3,285.06 | 61,008 |
| 2022-10-14 | 4,200.00 | 4,210.00 | 4,110.00 | 4,140.00 | 3,293.02 | 33,786 |
| 2022-10-13 | 4,140.00 | 4,165.00 | 4,040.00 | 4,100.00 | 3,261.20 | 70,651 |
| 2022-10-12 | 4,245.00 | 4,245.00 | 4,105.00 | 4,215.00 | 3,352.67 | 82,289 |
| 2022-10-11 | 4,400.00 | 4,400.00 | 4,165.00 | 4,220.00 | 3,356.65 | 96,932 |
| 2022-10-07 | 4,335.00 | 4,465.00 | 4,335.00 | 4,415.00 | 3,511.76 | 43,245 |
| 2022-10-06 | 4,325.00 | 4,410.00 | 4,325.00 | 4,375.00 | 3,479.94 | 53,839 |
| 2022-10-05 | 4,555.00 | 4,570.00 | 4,315.00 | 4,325.00 | 3,440.17 | 52,761 |
| 2022-10-04 | 4,425.00 | 4,495.00 | 4,395.00 | 4,465.00 | 3,551.53 | 46,196 |
| 2022-09-30 | 4,280.00 | 4,450.00 | 4,250.00 | 4,425.00 | 3,519.71 | 84,184 |
| 2022-09-29 | 4,490.00 | 4,530.00 | 4,365.00 | 4,425.00 | 3,519.71 | 72,868 |
| 2022-09-28 | 4,555.00 | 4,615.00 | 4,350.00 | 4,350.00 | 3,460.05 | 164,313 |
| 2022-09-27 | 4,510.00 | 4,665.00 | 4,500.00 | 4,650.00 | 3,698.68 | 148,943 |
| 2022-09-26 | 4,910.00 | 4,910.00 | 4,580.00 | 4,650.00 | 3,698.68 | 176,020 |
| 2022-09-23 | 5,190.00 | 5,200.00 | 4,945.00 | 4,970.00 | 3,953.21 | 155,055 |
| 2022-09-22 | 4,945.00 | 5,230.00 | 4,895.00 | 5,120.00 | 4,072.52 | 441,131 |
| 2022-09-21 | 4,980.00 | 5,020.00 | 4,910.00 | 4,980.00 | 3,961.17 | 103,502 |
| 2022-09-20 | 4,840.00 | 5,000.00 | 4,840.00 | 4,915.00 | 3,909.46 | 14,432 |
| 2022-09-19 | 5,020.00 | 5,020.00 | 4,870.00 | 4,885.00 | 3,885.60 | 89,087 |
| 2022-09-16 | 5,090.00 | 5,130.00 | 4,965.00 | 4,995.00 | 3,973.10 | 117,536 |
| 2022-09-15 | 4,950.00 | 5,100.00 | 4,950.00 | 5,100.00 | 4,056.62 | 133,272 |
| 2022-09-14 | 4,800.00 | 4,970.00 | 4,800.00 | 4,925.00 | 3,917.42 | 79,092 |
| 2022-09-13 | 4,845.00 | 4,980.00 | 4,845.00 | 4,975.00 | 3,957.19 | 66,885 |
| 2022-09-08 | 4,905.00 | 5,050.00 | 4,825.00 | 4,835.00 | 3,845.83 | 127,497 |
| 2022-09-07 | 5,030.00 | 5,090.00 | 4,875.00 | 4,905.00 | 3,901.51 | 194,324 |
| 2022-09-06 | 4,930.00 | 5,050.00 | 4,930.00 | 5,030.00 | 4,000.94 | 104,466 |
| 2022-09-05 | 5,000.00 | 5,040.00 | 4,945.00 | 4,980.00 | 3,961.17 | 148,588 |
| 2022-09-02 | 5,010.00 | 5,060.00 | 5,000.00 | 5,000.00 | 3,977.07 | 75,234 |
| 2022-09-01 | 4,975.00 | 5,060.00 | 4,955.00 | 5,020.00 | 3,992.98 | 126,150 |
| 2022-08-31 | 5,170.00 | 5,190.00 | 4,940.00 | 5,040.00 | 4,008.89 | 185,271 |
| 2022-08-30 | 5,220.00 | 5,320.00 | 5,100.00 | 5,170.00 | 4,112.29 | 280,806 |
| 2022-08-29 | 5,030.00 | 5,240.00 | 4,960.00 | 5,220.00 | 4,152.07 | 367,307 |
| 2022-08-26 | 5,140.00 | 5,180.00 | 5,040.00 | 5,140.00 | 4,088.43 | 110,518 |
| 2022-08-25 | 5,190.00 | 5,200.00 | 5,100.00 | 5,140.00 | 4,088.43 | 95,278 |
| 2022-08-24 | 5,140.00 | 5,200.00 | 5,090.00 | 5,180.00 | 4,120.25 | 206,423 |
| 2022-08-23 | 4,995.00 | 5,180.00 | 4,995.00 | 5,150.00 | 4,096.39 | 228,790 |
| 2022-08-22 | 4,985.00 | 5,100.00 | 4,935.00 | 5,040.00 | 4,008.89 | 213,015 |
| 2022-08-19 | 4,885.00 | 5,120.00 | 4,885.00 | 5,000.00 | 3,977.07 | 315,791 |
| 2022-08-18 | 4,740.00 | 4,990.00 | 4,730.00 | 4,910.00 | 3,905.49 | 227,030 |
| 2022-08-17 | 4,770.00 | 4,820.00 | 4,715.00 | 4,775.00 | 3,798.11 | 142,088 |
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.