See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 452300.KQ stock page

Capstone Partners Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,210.003,240.003,190.003,240.003,175.6358,171
2024-07-253,300.003,300.003,165.003,230.003,165.83152,199
2024-07-243,265.003,355.003,245.003,345.003,278.5466,981
2024-07-233,340.003,515.003,315.003,320.003,254.04116,069
2024-07-223,465.003,605.003,330.003,330.003,263.84192,363
2024-07-193,480.003,500.003,405.003,480.003,410.8685,990
2024-07-183,560.003,560.003,475.003,480.003,410.86138,831
2024-07-173,665.003,720.003,595.003,600.003,528.4881,418
2024-07-163,640.003,690.003,605.003,655.003,582.3859,533
2024-07-153,630.003,650.003,580.003,640.003,567.6853,994
2024-07-123,670.003,680.003,615.003,645.003,572.5858,797
2024-07-113,685.003,715.003,645.003,670.003,597.0970,538
2024-07-103,620.003,690.003,575.003,685.003,611.7986,034
2024-07-093,680.003,680.003,520.003,620.003,548.0897,624
2024-07-083,545.003,680.003,515.003,620.003,548.08117,271
2024-07-053,490.003,560.003,480.003,515.003,445.1743,176
2024-07-043,515.003,520.003,470.003,490.003,420.6660,987
2024-07-033,605.003,860.003,480.003,500.003,430.46317,824
2024-07-023,545.003,560.003,425.003,435.003,366.76190,795
2024-07-013,640.003,655.003,535.003,560.003,489.27256,583
2024-06-283,785.003,820.003,685.003,700.003,626.4973,748
2024-06-273,820.003,850.003,750.003,755.003,680.4064,185
2024-06-263,820.003,840.003,785.003,795.003,719.6070,529
2024-06-253,735.003,850.003,735.003,815.003,739.2179,074
2024-06-243,850.003,890.003,715.003,735.003,660.79391,808
2024-06-214,015.004,050.003,910.003,930.003,851.92208,213
2024-06-204,065.004,065.004,015.004,015.003,935.23131,461
2024-06-194,070.004,085.004,040.004,050.003,969.54125,921
2024-06-184,100.004,100.004,060.004,070.003,989.14109,773
2024-06-174,150.004,270.004,070.004,070.003,989.14398,664
2024-06-144,125.004,250.004,095.004,145.004,062.65447,946
2024-06-134,230.004,650.004,095.004,095.004,013.641,696,017
2024-06-124,095.004,110.004,065.004,085.004,003.84192,472
2024-06-114,190.004,345.004,070.004,085.004,003.84785,332
2024-06-104,130.004,330.004,105.004,125.004,043.05260,130
2024-06-074,105.004,280.004,105.004,190.004,106.76325,730
2024-06-054,045.004,135.004,035.004,050.003,969.54143,010
2024-06-044,070.004,430.004,020.004,040.003,959.74700,998
2024-06-034,120.004,120.004,035.004,070.003,989.1472,432
2024-05-314,040.004,095.003,995.004,040.003,959.7489,057
2024-05-304,090.004,105.004,045.004,045.003,964.6462,916
2024-05-294,140.004,140.004,080.004,090.004,008.7488,390
2024-05-284,095.004,270.004,095.004,160.004,077.3588,695
2024-05-274,175.004,230.004,075.004,095.004,013.64183,039
2024-05-244,290.004,315.004,160.004,170.004,087.15166,224
2024-05-234,250.004,430.004,250.004,325.004,239.07238,798
2024-05-224,260.004,310.004,215.004,265.004,180.27128,091
2024-05-214,240.004,295.004,215.004,260.004,175.3698,176
2024-05-204,275.004,535.004,215.004,240.004,155.76255,186
2024-05-174,320.004,340.004,215.004,250.004,165.56151,502
2024-05-164,245.004,320.004,240.004,285.004,199.8781,897
2024-05-144,385.004,455.004,220.004,220.004,136.16238,055
2024-05-134,495.004,515.004,380.004,385.004,297.88211,866
2024-05-104,425.004,860.004,380.004,520.004,430.201,211,027
2024-05-094,465.004,525.004,385.004,420.004,332.19127,906
2024-05-084,585.004,655.004,460.004,495.004,405.70145,036
2024-05-074,565.004,710.004,565.004,600.004,508.61306,376
2024-05-034,665.004,760.004,535.004,565.004,474.30658,337
2024-05-024,430.004,805.004,320.004,665.004,572.321,988,933
2024-04-304,430.004,540.004,405.004,435.004,346.89133,256
← NewerPage 10 of 12 · 712 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2929.0000 KRW
2024-12-2726.0000 KRW
2023-12-2742.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.