Cape Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,835.00 | 4,960.00 | 4,835.00 | 4,955.00 | 3,857.96 | 144,558 |
| 2021-11-23 | 4,690.00 | 4,925.00 | 4,660.00 | 4,870.00 | 3,791.77 | 158,595 |
| 2021-11-22 | 4,685.00 | 4,730.00 | 4,600.00 | 4,730.00 | 3,682.77 | 45,696 |
| 2021-11-19 | 4,675.00 | 4,695.00 | 4,600.00 | 4,690.00 | 3,651.63 | 48,117 |
| 2021-11-18 | 4,630.00 | 4,725.00 | 4,550.00 | 4,675.00 | 3,639.95 | 93,777 |
| 2021-11-17 | 4,690.00 | 4,705.00 | 4,590.00 | 4,675.00 | 3,639.95 | 78,202 |
| 2021-11-16 | 4,770.00 | 4,775.00 | 4,675.00 | 4,710.00 | 3,667.20 | 57,310 |
| 2021-11-15 | 4,705.00 | 4,790.00 | 4,705.00 | 4,775.00 | 3,717.81 | 47,471 |
| 2021-11-12 | 4,625.00 | 4,750.00 | 4,610.00 | 4,715.00 | 3,671.09 | 41,741 |
| 2021-11-11 | 4,550.00 | 4,720.00 | 4,510.00 | 4,625.00 | 3,601.02 | 107,067 |
| 2021-11-10 | 4,690.00 | 4,745.00 | 4,630.00 | 4,645.00 | 3,616.59 | 64,435 |
| 2021-11-09 | 4,605.00 | 4,740.00 | 4,600.00 | 4,740.00 | 3,690.56 | 58,863 |
| 2021-11-08 | 4,595.00 | 4,665.00 | 4,545.00 | 4,650.00 | 3,620.48 | 78,036 |
| 2021-11-05 | 4,725.00 | 4,725.00 | 4,605.00 | 4,650.00 | 3,620.48 | 53,970 |
| 2021-11-04 | 4,770.00 | 4,825.00 | 4,700.00 | 4,725.00 | 3,678.88 | 52,741 |
| 2021-11-03 | 4,745.00 | 4,820.00 | 4,700.00 | 4,780.00 | 3,721.70 | 80,508 |
| 2021-11-02 | 4,735.00 | 4,800.00 | 4,710.00 | 4,780.00 | 3,721.70 | 45,481 |
| 2021-11-01 | 4,830.00 | 4,830.00 | 4,735.00 | 4,740.00 | 3,690.56 | 45,053 |
| 2021-10-29 | 4,890.00 | 4,920.00 | 4,760.00 | 4,820.00 | 3,752.84 | 81,330 |
| 2021-10-28 | 4,890.00 | 4,960.00 | 4,840.00 | 4,885.00 | 3,803.45 | 115,732 |
| 2021-10-27 | 4,770.00 | 5,060.00 | 4,740.00 | 4,890.00 | 3,807.35 | 614,406 |
| 2021-10-26 | 4,645.00 | 4,775.00 | 4,645.00 | 4,770.00 | 3,713.91 | 80,155 |
| 2021-10-25 | 4,650.00 | 4,690.00 | 4,590.00 | 4,645.00 | 3,616.59 | 49,107 |
| 2021-10-22 | 4,660.00 | 4,690.00 | 4,555.00 | 4,635.00 | 3,608.80 | 59,638 |
| 2021-10-21 | 4,660.00 | 4,660.00 | 4,590.00 | 4,650.00 | 3,620.48 | 22,549 |
| 2021-10-20 | 4,590.00 | 4,700.00 | 4,580.00 | 4,660.00 | 3,628.27 | 73,456 |
| 2021-10-19 | 4,570.00 | 4,615.00 | 4,540.00 | 4,580.00 | 3,565.98 | 24,550 |
| 2021-10-18 | 4,655.00 | 4,655.00 | 4,530.00 | 4,570.00 | 3,558.19 | 36,178 |
| 2021-10-15 | 4,580.00 | 4,640.00 | 4,520.00 | 4,635.00 | 3,608.80 | 37,038 |
| 2021-10-14 | 4,520.00 | 4,610.00 | 4,505.00 | 4,580.00 | 3,565.98 | 60,655 |
← NewerPage 21 of 21 · 1,230 trading days
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.