Capstone Partners Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,420.00 | 4,480.00 | 4,335.00 | 4,440.00 | 4,351.79 | 155,921 |
| 2024-04-26 | 4,595.00 | 4,605.00 | 4,400.00 | 4,420.00 | 4,332.19 | 262,421 |
| 2024-04-25 | 4,320.00 | 4,650.00 | 4,320.00 | 4,515.00 | 4,425.30 | 755,731 |
| 2024-04-24 | 4,310.00 | 4,620.00 | 4,200.00 | 4,295.00 | 4,209.67 | 1,361,372 |
| 2024-04-23 | 4,060.00 | 4,350.00 | 4,045.00 | 4,050.00 | 3,969.54 | 500,289 |
| 2024-04-22 | 4,005.00 | 4,250.00 | 3,975.00 | 3,985.00 | 3,905.83 | 221,590 |
| 2024-04-19 | 4,200.00 | 4,200.00 | 3,910.00 | 4,025.00 | 3,945.03 | 287,226 |
| 2024-04-18 | 4,125.00 | 4,240.00 | 4,125.00 | 4,240.00 | 4,155.76 | 156,897 |
| 2024-04-17 | 4,230.00 | 4,330.00 | 4,170.00 | 4,170.00 | 4,087.15 | 143,696 |
| 2024-04-16 | 4,325.00 | 4,330.00 | 4,200.00 | 4,205.00 | 4,121.46 | 228,266 |
| 2024-04-15 | 4,375.00 | 4,480.00 | 4,320.00 | 4,375.00 | 4,288.08 | 107,935 |
| 2024-04-12 | 4,370.00 | 4,535.00 | 4,305.00 | 4,440.00 | 4,351.79 | 148,412 |
| 2024-04-11 | 4,280.00 | 4,370.00 | 4,205.00 | 4,350.00 | 4,263.58 | 182,460 |
| 2024-04-09 | 4,330.00 | 4,420.00 | 4,305.00 | 4,365.00 | 4,278.28 | 135,273 |
| 2024-04-08 | 4,560.00 | 4,560.00 | 4,355.00 | 4,360.00 | 4,273.38 | 343,800 |
| 2024-04-05 | 4,545.00 | 4,625.00 | 4,530.00 | 4,550.00 | 4,459.60 | 208,647 |
| 2024-04-04 | 4,555.00 | 4,930.00 | 4,555.00 | 4,585.00 | 4,493.91 | 458,695 |
| 2024-04-03 | 4,760.00 | 4,785.00 | 4,550.00 | 4,555.00 | 4,464.50 | 334,522 |
| 2024-04-02 | 4,965.00 | 5,030.00 | 4,740.00 | 4,750.00 | 4,655.63 | 915,537 |
| 2024-04-01 | 4,710.00 | 5,560.00 | 4,710.00 | 5,010.00 | 4,910.46 | 6,230,138 |
| 2024-03-29 | 4,600.00 | 4,890.00 | 4,480.00 | 4,705.00 | 4,611.52 | 632,802 |
| 2024-03-28 | 4,615.00 | 4,710.00 | 4,470.00 | 4,550.00 | 4,459.60 | 275,626 |
| 2024-03-27 | 4,655.00 | 4,665.00 | 4,540.00 | 4,615.00 | 4,523.31 | 173,189 |
| 2024-03-26 | 4,510.00 | 4,765.00 | 4,495.00 | 4,655.00 | 4,562.52 | 390,842 |
| 2024-03-25 | 4,510.00 | 4,550.00 | 4,495.00 | 4,510.00 | 4,420.40 | 115,063 |
| 2024-03-22 | 4,600.00 | 4,650.00 | 4,480.00 | 4,515.00 | 4,425.30 | 254,329 |
| 2024-03-21 | 4,645.00 | 4,765.00 | 4,565.00 | 4,610.00 | 4,518.41 | 410,438 |
| 2024-03-20 | 4,730.00 | 4,820.00 | 4,570.00 | 4,615.00 | 4,523.31 | 681,231 |
| 2024-03-19 | 4,875.00 | 5,510.00 | 4,630.00 | 4,705.00 | 4,611.52 | 4,654,742 |
| 2024-03-18 | 4,390.00 | 5,130.00 | 4,360.00 | 4,940.00 | 4,841.85 | 2,023,834 |
| 2024-03-15 | 4,485.00 | 4,485.00 | 4,350.00 | 4,370.00 | 4,283.18 | 194,032 |
| 2024-03-14 | 4,555.00 | 4,590.00 | 4,425.00 | 4,460.00 | 4,371.39 | 169,154 |
| 2024-03-13 | 4,405.00 | 4,560.00 | 4,370.00 | 4,550.00 | 4,459.60 | 228,269 |
| 2024-03-12 | 4,460.00 | 4,525.00 | 4,380.00 | 4,415.00 | 4,327.29 | 248,170 |
| 2024-03-11 | 4,570.00 | 4,720.00 | 4,435.00 | 4,485.00 | 4,395.89 | 319,567 |
| 2024-03-08 | 4,745.00 | 4,850.00 | 4,575.00 | 4,650.00 | 4,557.62 | 291,326 |
| 2024-03-07 | 4,895.00 | 4,980.00 | 4,695.00 | 4,700.00 | 4,606.62 | 368,188 |
| 2024-03-06 | 4,905.00 | 5,160.00 | 4,790.00 | 4,890.00 | 4,792.85 | 489,090 |
| 2024-03-05 | 5,070.00 | 5,240.00 | 4,950.00 | 5,030.00 | 4,930.07 | 519,136 |
| 2024-03-04 | 5,390.00 | 5,570.00 | 5,090.00 | 5,140.00 | 5,037.88 | 910,002 |
| 2024-02-29 | 5,380.00 | 5,720.00 | 5,200.00 | 5,390.00 | 5,282.91 | 3,881,358 |
| 2024-02-28 | 4,630.00 | 5,500.00 | 4,515.00 | 5,470.00 | 5,361.32 | 5,498,458 |
| 2024-02-27 | 4,980.00 | 5,240.00 | 4,640.00 | 4,700.00 | 4,606.62 | 1,968,874 |
| 2024-02-26 | 4,250.00 | 4,920.00 | 4,250.00 | 4,920.00 | 4,822.25 | 2,240,495 |
| 2024-02-23 | 4,470.00 | 4,475.00 | 4,280.00 | 4,300.00 | 4,214.57 | 218,528 |
| 2024-02-22 | 4,330.00 | 4,465.00 | 4,325.00 | 4,440.00 | 4,351.79 | 221,382 |
| 2024-02-21 | 4,455.00 | 4,455.00 | 4,310.00 | 4,330.00 | 4,243.97 | 228,533 |
| 2024-02-20 | 4,435.00 | 4,520.00 | 4,350.00 | 4,455.00 | 4,366.49 | 335,743 |
| 2024-02-19 | 4,640.00 | 4,640.00 | 4,460.00 | 4,500.00 | 4,410.60 | 271,271 |
| 2024-02-16 | 4,530.00 | 4,565.00 | 4,460.00 | 4,565.00 | 4,474.30 | 331,474 |
| 2024-02-15 | 4,800.00 | 4,835.00 | 4,515.00 | 4,525.00 | 4,435.10 | 607,622 |
| 2024-02-14 | 4,850.00 | 5,200.00 | 4,595.00 | 4,735.00 | 4,640.93 | 1,874,220 |
| 2024-02-13 | 4,450.00 | 4,850.00 | 4,405.00 | 4,850.00 | 4,753.64 | 878,844 |
| 2024-02-08 | 4,280.00 | 4,540.00 | 4,275.00 | 4,455.00 | 4,366.49 | 563,026 |
| 2024-02-07 | 4,270.00 | 4,385.00 | 4,170.00 | 4,260.00 | 4,175.36 | 351,253 |
| 2024-02-06 | 4,520.00 | 4,555.00 | 4,125.00 | 4,330.00 | 4,243.97 | 521,327 |
| 2024-02-05 | 4,360.00 | 4,450.00 | 4,235.00 | 4,335.00 | 4,248.87 | 326,163 |
| 2024-02-02 | 4,550.00 | 4,550.00 | 4,420.00 | 4,445.00 | 4,356.69 | 364,087 |
| 2024-02-01 | 4,680.00 | 4,695.00 | 4,380.00 | 4,520.00 | 4,430.20 | 484,840 |
| 2024-01-31 | 5,100.00 | 5,100.00 | 4,560.00 | 4,775.00 | 4,680.13 | 707,903 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 29.0000 KRW |
| 2024-12-27 | 26.0000 KRW |
| 2023-12-27 | 42.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.