Capstone Partners Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,100.00 | 5,100.00 | 4,560.00 | 4,775.00 | 4,680.13 | 707,903 |
| 2024-01-30 | 5,110.00 | 5,270.00 | 5,050.00 | 5,100.00 | 4,998.68 | 325,887 |
| 2024-01-29 | 5,490.00 | 5,520.00 | 5,090.00 | 5,100.00 | 4,998.68 | 538,501 |
| 2024-01-26 | 5,340.00 | 5,640.00 | 5,250.00 | 5,460.00 | 5,351.52 | 543,596 |
| 2024-01-25 | 5,640.00 | 5,700.00 | 5,240.00 | 5,240.00 | 5,135.89 | 659,569 |
| 2024-01-24 | 5,800.00 | 5,900.00 | 5,580.00 | 5,640.00 | 5,527.95 | 407,432 |
| 2024-01-23 | 6,000.00 | 6,110.00 | 5,630.00 | 5,770.00 | 5,655.36 | 695,097 |
| 2024-01-22 | 5,910.00 | 6,070.00 | 5,750.00 | 6,020.00 | 5,900.40 | 991,895 |
| 2024-01-19 | 6,780.00 | 7,360.00 | 5,670.00 | 5,900.00 | 5,782.78 | 3,555,236 |
| 2024-01-18 | 6,390.00 | 6,760.00 | 6,280.00 | 6,600.00 | 6,468.87 | 1,184,439 |
| 2024-01-17 | 6,970.00 | 7,130.00 | 6,300.00 | 6,500.00 | 6,370.86 | 1,546,784 |
| 2024-01-16 | 7,270.00 | 7,570.00 | 6,900.00 | 6,970.00 | 6,831.52 | 1,399,580 |
| 2024-01-15 | 7,570.00 | 8,130.00 | 7,150.00 | 7,350.00 | 7,203.97 | 2,566,362 |
| 2024-01-12 | 8,220.00 | 8,410.00 | 7,500.00 | 7,600.00 | 7,449.01 | 2,660,235 |
| 2024-01-11 | 7,630.00 | 9,200.00 | 7,360.00 | 8,550.00 | 8,380.13 | 17,583,141 |
| 2024-01-10 | 7,810.00 | 8,100.00 | 7,310.00 | 7,480.00 | 7,331.39 | 3,021,717 |
| 2024-01-09 | 7,830.00 | 8,240.00 | 7,380.00 | 7,820.00 | 7,664.64 | 5,403,698 |
| 2024-01-08 | 7,590.00 | 9,020.00 | 7,240.00 | 7,570.00 | 7,419.60 | 15,399,240 |
| 2024-01-05 | 6,170.00 | 7,580.00 | 6,010.00 | 7,270.00 | 7,125.56 | 35,471,391 |
| 2024-01-04 | 5,620.00 | 6,170.00 | 5,500.00 | 5,860.00 | 5,743.58 | 8,715,156 |
| 2024-01-03 | 5,500.00 | 6,080.00 | 5,430.00 | 5,680.00 | 5,567.15 | 13,361,820 |
| 2024-01-02 | 5,590.00 | 5,950.00 | 5,350.00 | 5,540.00 | 5,429.93 | 18,048,330 |
| 2023-12-28 | 4,190.00 | 5,200.00 | 4,035.00 | 5,200.00 | 5,096.69 | 11,056,160 |
| 2023-12-27 | 4,005.00 | 4,100.00 | 3,975.00 | 4,000.00 | 3,920.53 | 357,754 |
| 2023-12-26 | 4,015.00 | 4,040.00 | 3,985.00 | 3,995.00 | 3,874.46 | 322,060 |
| 2023-12-22 | 4,205.00 | 4,245.00 | 4,065.00 | 4,065.00 | 3,942.35 | 306,814 |
| 2023-12-21 | 4,390.00 | 4,395.00 | 4,155.00 | 4,155.00 | 4,029.64 | 403,309 |
| 2023-12-20 | 4,255.00 | 4,430.00 | 4,185.00 | 4,395.00 | 4,262.40 | 661,813 |
| 2023-12-19 | 4,180.00 | 4,250.00 | 4,135.00 | 4,190.00 | 4,063.58 | 341,538 |
| 2023-12-18 | 4,110.00 | 4,260.00 | 4,030.00 | 4,145.00 | 4,019.94 | 499,028 |
| 2023-12-15 | 4,540.00 | 4,565.00 | 4,100.00 | 4,150.00 | 4,024.79 | 1,111,873 |
| 2023-12-14 | 4,820.00 | 4,945.00 | 4,600.00 | 4,600.00 | 4,461.21 | 394,911 |
| 2023-12-13 | 4,905.00 | 5,080.00 | 4,575.00 | 4,820.00 | 4,674.57 | 1,008,144 |
| 2023-12-12 | 5,170.00 | 5,270.00 | 4,940.00 | 4,940.00 | 4,790.95 | 711,843 |
| 2023-12-11 | 5,220.00 | 5,470.00 | 5,040.00 | 5,100.00 | 4,946.12 | 1,200,927 |
| 2023-12-08 | 5,080.00 | 5,250.00 | 4,860.00 | 5,040.00 | 4,887.93 | 747,266 |
| 2023-12-07 | 4,635.00 | 5,340.00 | 4,635.00 | 5,060.00 | 4,907.33 | 2,673,467 |
| 2023-12-06 | 4,465.00 | 4,860.00 | 4,445.00 | 4,635.00 | 4,495.15 | 732,353 |
| 2023-12-05 | 4,625.00 | 4,680.00 | 4,450.00 | 4,465.00 | 4,330.28 | 525,701 |
| 2023-12-04 | 5,000.00 | 5,030.00 | 4,690.00 | 4,710.00 | 4,567.89 | 585,213 |
| 2023-12-01 | 5,330.00 | 5,470.00 | 4,990.00 | 5,000.00 | 4,849.14 | 1,054,677 |
| 2023-11-30 | 5,210.00 | 5,860.00 | 5,100.00 | 5,310.00 | 5,149.79 | 3,176,195 |
| 2023-11-29 | 5,550.00 | 5,700.00 | 4,950.00 | 5,350.00 | 5,188.58 | 1,848,625 |
| 2023-11-28 | 5,900.00 | 6,200.00 | 5,500.00 | 5,550.00 | 5,382.55 | 1,794,612 |
| 2023-11-27 | 6,220.00 | 6,320.00 | 5,940.00 | 5,970.00 | 5,789.87 | 1,686,797 |
| 2023-11-24 | 6,670.00 | 6,840.00 | 6,220.00 | 6,300.00 | 6,109.92 | 3,015,904 |
| 2023-11-23 | 7,420.00 | 7,800.00 | 6,700.00 | 6,740.00 | 6,536.64 | 10,457,680 |
| 2023-11-22 | 6,880.00 | 7,430.00 | 6,520.00 | 6,600.00 | 6,400.87 | 5,559,663 |
| 2023-11-21 | 7,440.00 | 7,600.00 | 6,720.00 | 7,060.00 | 6,846.99 | 4,464,177 |
| 2023-11-20 | 8,380.00 | 8,850.00 | 7,710.00 | 7,830.00 | 7,593.76 | 11,884,730 |
| 2023-11-17 | 9,560.00 | 9,570.00 | 8,140.00 | 8,170.00 | 7,923.50 | 8,422,512 |
| 2023-11-16 | 9,630.00 | 11,220.00 | 9,510.00 | 10,020.00 | 9,717.68 | 32,497,760 |
| 2023-11-15 | 7,000.00 | 9,700.00 | 6,500.00 | 9,180.00 | 8,903.02 | 62,175,980 |
← NewerPage 12 of 12 · 713 trading days
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.