Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,550.00 | 4,550.00 | 4,400.00 | 4,530.00 | 3,603.23 | 149,012 |
| 2022-05-19 | 4,500.00 | 4,585.00 | 4,480.00 | 4,490.00 | 3,571.41 | 107,883 |
| 2022-05-18 | 4,655.00 | 4,655.00 | 4,595.00 | 4,600.00 | 3,658.91 | 46,333 |
| 2022-05-17 | 4,710.00 | 4,745.00 | 4,595.00 | 4,600.00 | 3,658.91 | 182,264 |
| 2022-05-16 | 4,805.00 | 4,815.00 | 4,740.00 | 4,780.00 | 3,802.08 | 54,942 |
| 2022-05-13 | 4,700.00 | 4,750.00 | 4,630.00 | 4,730.00 | 3,762.31 | 59,632 |
| 2022-05-12 | 4,650.00 | 4,800.00 | 4,580.00 | 4,595.00 | 3,654.93 | 152,004 |
| 2022-05-11 | 4,750.00 | 4,800.00 | 4,685.00 | 4,775.00 | 3,798.11 | 93,641 |
| 2022-05-10 | 4,725.00 | 4,800.00 | 4,625.00 | 4,750.00 | 3,778.22 | 189,019 |
| 2022-05-09 | 5,090.00 | 5,220.00 | 4,800.00 | 4,820.00 | 3,833.90 | 356,319 |
| 2022-05-06 | 5,070.00 | 5,240.00 | 5,070.00 | 5,140.00 | 4,088.43 | 222,091 |
| 2022-05-04 | 5,230.00 | 5,290.00 | 5,100.00 | 5,140.00 | 4,088.43 | 214,514 |
| 2022-05-03 | 5,160.00 | 5,370.00 | 5,090.00 | 5,240.00 | 4,167.97 | 704,006 |
| 2022-05-02 | 5,100.00 | 5,250.00 | 5,050.00 | 5,140.00 | 4,088.43 | 227,989 |
| 2022-04-29 | 5,120.00 | 5,180.00 | 5,080.00 | 5,140.00 | 4,088.43 | 81,620 |
| 2022-04-28 | 5,270.00 | 5,360.00 | 5,060.00 | 5,120.00 | 4,072.52 | 220,098 |
| 2022-04-27 | 5,070.00 | 5,270.00 | 5,030.00 | 5,210.00 | 4,144.11 | 179,733 |
| 2022-04-26 | 5,260.00 | 5,270.00 | 5,060.00 | 5,200.00 | 4,136.16 | 174,712 |
| 2022-04-25 | 5,110.00 | 5,270.00 | 5,030.00 | 5,270.00 | 4,191.84 | 221,715 |
| 2022-04-22 | 5,300.00 | 5,300.00 | 5,160.00 | 5,250.00 | 4,175.93 | 187,729 |
| 2022-04-21 | 5,200.00 | 5,310.00 | 5,160.00 | 5,300.00 | 4,215.70 | 413,311 |
| 2022-04-20 | 5,330.00 | 5,330.00 | 5,140.00 | 5,250.00 | 4,175.93 | 542,076 |
| 2022-04-19 | 4,945.00 | 5,350.00 | 4,940.00 | 5,290.00 | 4,207.74 | 1,514,065 |
| 2022-04-18 | 4,980.00 | 5,030.00 | 4,905.00 | 4,935.00 | 3,925.37 | 258,697 |
| 2022-04-15 | 4,815.00 | 4,910.00 | 4,805.00 | 4,900.00 | 3,897.53 | 108,775 |
| 2022-04-14 | 4,850.00 | 4,915.00 | 4,775.00 | 4,850.00 | 3,857.76 | 136,074 |
| 2022-04-13 | 4,660.00 | 4,815.00 | 4,650.00 | 4,805.00 | 3,821.97 | 127,588 |
| 2022-04-12 | 4,560.00 | 4,770.00 | 4,560.00 | 4,660.00 | 3,706.63 | 126,985 |
| 2022-04-11 | 4,690.00 | 4,750.00 | 4,665.00 | 4,715.00 | 3,750.38 | 66,570 |
| 2022-04-08 | 4,635.00 | 4,765.00 | 4,620.00 | 4,690.00 | 3,730.50 | 91,897 |
| 2022-04-07 | 4,780.00 | 4,800.00 | 4,565.00 | 4,665.00 | 3,710.61 | 273,736 |
| 2022-04-06 | 4,890.00 | 4,900.00 | 4,810.00 | 4,830.00 | 3,841.85 | 101,874 |
| 2022-04-05 | 4,905.00 | 4,965.00 | 4,875.00 | 4,935.00 | 3,925.37 | 87,167 |
| 2022-04-04 | 4,810.00 | 4,945.00 | 4,780.00 | 4,930.00 | 3,921.39 | 146,192 |
| 2022-04-01 | 4,870.00 | 4,870.00 | 4,750.00 | 4,810.00 | 3,825.95 | 255,697 |
| 2022-03-31 | 4,980.00 | 4,980.00 | 4,860.00 | 4,870.00 | 3,873.67 | 195,359 |
| 2022-03-30 | 5,100.00 | 5,150.00 | 4,905.00 | 4,910.00 | 3,905.49 | 271,355 |
| 2022-03-29 | 5,080.00 | 5,150.00 | 5,000.00 | 5,090.00 | 4,048.66 | 166,646 |
| 2022-03-28 | 5,150.00 | 5,200.00 | 5,000.00 | 5,050.00 | 4,016.84 | 279,364 |
| 2022-03-25 | 5,240.00 | 5,240.00 | 5,110.00 | 5,110.00 | 4,064.57 | 197,043 |
| 2022-03-24 | 5,070.00 | 5,230.00 | 5,010.00 | 5,230.00 | 4,160.02 | 468,221 |
| 2022-03-23 | 5,080.00 | 5,150.00 | 5,000.00 | 5,070.00 | 4,032.75 | 225,033 |
| 2022-03-22 | 4,995.00 | 5,080.00 | 4,975.00 | 5,070.00 | 4,032.75 | 186,230 |
| 2022-03-21 | 4,945.00 | 5,040.00 | 4,945.00 | 4,995.00 | 3,973.10 | 105,946 |
| 2022-03-18 | 5,010.00 | 5,010.00 | 4,915.00 | 4,945.00 | 3,933.33 | 116,878 |
| 2022-03-17 | 5,010.00 | 5,030.00 | 4,965.00 | 4,975.00 | 3,957.19 | 125,558 |
| 2022-03-16 | 4,950.00 | 5,030.00 | 4,940.00 | 4,995.00 | 3,973.10 | 120,617 |
| 2022-03-15 | 4,950.00 | 5,050.00 | 4,880.00 | 4,935.00 | 3,925.37 | 205,451 |
| 2022-03-14 | 5,170.00 | 5,180.00 | 4,970.00 | 5,000.00 | 3,977.07 | 343,497 |
| 2022-03-11 | 5,080.00 | 5,290.00 | 5,000.00 | 5,170.00 | 4,112.29 | 1,065,256 |
| 2022-03-10 | 4,950.00 | 5,170.00 | 4,885.00 | 5,080.00 | 4,040.71 | 573,350 |
| 2022-03-08 | 4,835.00 | 5,270.00 | 4,780.00 | 4,950.00 | 3,937.30 | 1,797,412 |
| 2022-03-07 | 5,090.00 | 5,160.00 | 4,910.00 | 4,935.00 | 3,925.37 | 512,804 |
| 2022-03-04 | 4,990.00 | 5,500.00 | 4,985.00 | 5,090.00 | 4,048.66 | 4,260,737 |
| 2022-03-03 | 5,120.00 | 5,130.00 | 4,970.00 | 5,020.00 | 3,992.98 | 381,804 |
| 2022-03-02 | 4,910.00 | 5,160.00 | 4,860.00 | 5,090.00 | 4,048.66 | 1,008,764 |
| 2022-02-28 | 4,790.00 | 5,040.00 | 4,770.00 | 4,910.00 | 3,905.49 | 774,659 |
| 2022-02-25 | 4,915.00 | 4,930.00 | 4,770.00 | 4,790.00 | 3,810.04 | 453,099 |
| 2022-02-24 | 5,020.00 | 5,070.00 | 4,860.00 | 4,880.00 | 3,881.62 | 820,261 |
| 2022-02-23 | 4,450.00 | 5,330.00 | 4,450.00 | 5,010.00 | 3,985.03 | 6,438,619 |
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.