Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 4,770.00 | 4,820.00 | 4,715.00 | 4,775.00 | 3,798.11 | 142,088 |
| 2022-08-16 | 4,835.00 | 4,840.00 | 4,770.00 | 4,795.00 | 3,814.01 | 88,305 |
| 2022-08-12 | 4,850.00 | 4,940.00 | 4,810.00 | 4,820.00 | 3,833.90 | 292,263 |
| 2022-08-11 | 4,815.00 | 4,850.00 | 4,730.00 | 4,835.00 | 3,845.83 | 360,474 |
| 2022-08-10 | 4,595.00 | 5,230.00 | 4,595.00 | 4,785.00 | 3,806.06 | 7,028,953 |
| 2022-08-09 | 4,570.00 | 4,670.00 | 4,570.00 | 4,640.00 | 3,690.72 | 48,013 |
| 2022-08-08 | 4,595.00 | 4,645.00 | 4,505.00 | 4,625.00 | 3,678.79 | 67,398 |
| 2022-08-05 | 4,570.00 | 4,665.00 | 4,565.00 | 4,620.00 | 3,674.82 | 37,864 |
| 2022-08-04 | 4,800.00 | 4,805.00 | 4,625.00 | 4,660.00 | 3,706.63 | 90,165 |
| 2022-08-03 | 4,660.00 | 4,750.00 | 4,660.00 | 4,750.00 | 3,778.22 | 47,308 |
| 2022-08-02 | 4,670.00 | 4,745.00 | 4,640.00 | 4,695.00 | 3,734.47 | 58,164 |
| 2022-08-01 | 4,650.00 | 4,735.00 | 4,585.00 | 4,715.00 | 3,750.38 | 105,869 |
| 2022-07-29 | 4,430.00 | 4,615.00 | 4,430.00 | 4,590.00 | 3,650.95 | 63,690 |
| 2022-07-28 | 4,505.00 | 4,530.00 | 4,450.00 | 4,465.00 | 3,551.53 | 49,714 |
| 2022-07-27 | 4,475.00 | 4,545.00 | 4,435.00 | 4,480.00 | 3,563.46 | 24,658 |
| 2022-07-26 | 4,385.00 | 4,485.00 | 4,385.00 | 4,475.00 | 3,559.48 | 33,266 |
| 2022-07-25 | 4,415.00 | 4,470.00 | 4,335.00 | 4,430.00 | 3,523.69 | 28,591 |
| 2022-07-22 | 4,395.00 | 4,485.00 | 4,380.00 | 4,455.00 | 3,543.57 | 63,411 |
| 2022-07-21 | 4,310.00 | 4,400.00 | 4,280.00 | 4,395.00 | 3,495.85 | 43,046 |
| 2022-07-20 | 4,380.00 | 4,390.00 | 4,310.00 | 4,335.00 | 3,448.12 | 48,916 |
| 2022-07-19 | 4,100.00 | 4,460.00 | 4,100.00 | 4,380.00 | 3,483.92 | 215,922 |
| 2022-07-18 | 4,035.00 | 4,145.00 | 4,035.00 | 4,145.00 | 3,296.99 | 43,744 |
| 2022-07-15 | 4,025.00 | 4,050.00 | 3,980.00 | 4,010.00 | 3,189.61 | 35,523 |
| 2022-07-14 | 4,010.00 | 4,080.00 | 4,005.00 | 4,050.00 | 3,221.43 | 40,739 |
| 2022-07-13 | 4,085.00 | 4,135.00 | 4,050.00 | 4,070.00 | 3,237.34 | 57,061 |
| 2022-07-12 | 4,080.00 | 4,135.00 | 4,065.00 | 4,135.00 | 3,289.04 | 28,813 |
| 2022-07-11 | 4,145.00 | 4,190.00 | 4,105.00 | 4,140.00 | 3,293.02 | 20,159 |
| 2022-07-08 | 4,235.00 | 4,260.00 | 4,190.00 | 4,195.00 | 3,336.76 | 12,995 |
| 2022-07-07 | 4,185.00 | 4,255.00 | 4,185.00 | 4,240.00 | 3,372.56 | 18,145 |
| 2022-07-06 | 4,200.00 | 4,380.00 | 4,145.00 | 4,225.00 | 3,360.63 | 52,816 |
| 2022-07-05 | 4,105.00 | 4,295.00 | 4,085.00 | 4,270.00 | 3,396.42 | 49,639 |
| 2022-07-04 | 4,325.00 | 4,325.00 | 4,065.00 | 4,145.00 | 3,296.99 | 63,291 |
| 2022-07-01 | 4,285.00 | 4,390.00 | 4,250.00 | 4,340.00 | 3,452.10 | 39,504 |
| 2022-06-30 | 4,200.00 | 4,465.00 | 4,185.00 | 4,325.00 | 3,440.17 | 106,557 |
| 2022-06-29 | 4,150.00 | 4,315.00 | 4,150.00 | 4,290.00 | 3,412.33 | 23,701 |
| 2022-06-28 | 4,305.00 | 4,350.00 | 4,170.00 | 4,280.00 | 3,404.38 | 44,104 |
| 2022-06-27 | 4,235.00 | 4,350.00 | 4,235.00 | 4,300.00 | 3,420.28 | 43,971 |
| 2022-06-24 | 3,995.00 | 4,285.00 | 3,930.00 | 4,280.00 | 3,404.38 | 152,550 |
| 2022-06-23 | 3,855.00 | 4,095.00 | 3,855.00 | 4,020.00 | 3,197.57 | 231,357 |
| 2022-06-22 | 4,050.00 | 4,145.00 | 3,855.00 | 3,900.00 | 3,102.12 | 122,065 |
| 2022-06-21 | 4,000.00 | 4,150.00 | 4,000.00 | 4,070.00 | 3,237.34 | 100,143 |
| 2022-06-20 | 4,295.00 | 4,385.00 | 3,995.00 | 4,010.00 | 3,189.61 | 118,516 |
| 2022-06-17 | 4,150.00 | 4,280.00 | 3,990.00 | 4,260.00 | 3,388.47 | 91,959 |
| 2022-06-16 | 4,175.00 | 4,300.00 | 4,150.00 | 4,220.00 | 3,356.65 | 46,771 |
| 2022-06-15 | 4,255.00 | 4,350.00 | 4,150.00 | 4,160.00 | 3,308.93 | 200,710 |
| 2022-06-14 | 4,400.00 | 4,410.00 | 4,265.00 | 4,350.00 | 3,460.05 | 160,099 |
| 2022-06-13 | 4,535.00 | 4,535.00 | 4,415.00 | 4,455.00 | 3,543.57 | 125,985 |
| 2022-06-10 | 4,680.00 | 4,755.00 | 4,575.00 | 4,620.00 | 3,674.82 | 45,690 |
| 2022-06-09 | 4,690.00 | 4,740.00 | 4,635.00 | 4,680.00 | 3,722.54 | 55,776 |
| 2022-06-08 | 4,705.00 | 4,810.00 | 4,705.00 | 4,740.00 | 3,770.27 | 84,133 |
| 2022-06-07 | 4,715.00 | 4,785.00 | 4,645.00 | 4,740.00 | 3,770.27 | 92,681 |
| 2022-06-03 | 4,610.00 | 4,695.00 | 4,610.00 | 4,670.00 | 3,714.59 | 57,100 |
| 2022-06-02 | 4,590.00 | 4,680.00 | 4,590.00 | 4,610.00 | 3,666.86 | 34,725 |
| 2022-05-31 | 4,660.00 | 4,680.00 | 4,625.00 | 4,655.00 | 3,702.66 | 80,755 |
| 2022-05-30 | 4,625.00 | 4,655.00 | 4,600.00 | 4,650.00 | 3,698.68 | 39,563 |
| 2022-05-27 | 4,590.00 | 4,685.00 | 4,590.00 | 4,620.00 | 3,674.82 | 49,430 |
| 2022-05-26 | 4,500.00 | 4,640.00 | 4,500.00 | 4,580.00 | 3,643.00 | 54,384 |
| 2022-05-25 | 4,455.00 | 4,535.00 | 4,455.00 | 4,525.00 | 3,599.25 | 53,453 |
| 2022-05-24 | 4,545.00 | 4,660.00 | 4,500.00 | 4,505.00 | 3,583.34 | 84,616 |
| 2022-05-23 | 4,530.00 | 4,635.00 | 4,510.00 | 4,610.00 | 3,666.86 | 59,397 |
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.