Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 452300.KQ stock page

Capstone Partners Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,065.002,180.002,000.002,105.002,105.0099,929
2026-07-202,180.002,205.002,090.002,090.002,090.0044,661
2026-07-162,275.002,275.002,160.002,210.002,210.0061,256
2026-07-152,145.002,330.002,145.002,275.002,275.0082,748
2026-07-142,125.002,225.002,050.002,110.002,110.00190,545
2026-07-132,305.002,365.002,125.002,125.002,125.00155,915
2026-07-102,085.002,350.002,085.002,305.002,305.0093,506
2026-07-092,140.002,290.002,100.002,165.002,165.0098,752
2026-07-082,240.002,285.002,150.002,150.002,150.0099,443
2026-07-072,290.002,360.002,200.002,255.002,255.0066,369
2026-07-062,360.002,380.002,255.002,305.002,305.0039,310
2026-07-032,315.002,410.002,190.002,335.002,335.0056,593
2026-07-022,415.002,415.002,260.002,345.002,345.0061,071
2026-07-012,360.002,480.002,300.002,430.002,430.0075,750
2026-06-302,340.002,435.002,320.002,350.002,350.0057,892
2026-06-292,160.002,380.002,160.002,380.002,380.00124,648
2026-06-262,320.002,320.002,100.002,210.002,210.00224,837
2026-06-252,375.002,465.002,280.002,325.002,325.00126,404
2026-06-242,400.002,545.002,295.002,355.002,355.00128,718
2026-06-232,505.002,550.002,400.002,425.002,425.00209,337
2026-06-222,590.002,605.002,465.002,525.002,525.00236,113
2026-06-192,750.002,790.002,485.002,595.002,595.00268,894
2026-06-182,890.002,905.002,750.002,750.002,750.0075,530
2026-06-172,910.002,970.002,845.002,890.002,890.0063,578
2026-06-162,860.002,925.002,820.002,910.002,910.0046,955
2026-06-152,895.002,995.002,840.002,875.002,875.0087,015
2026-06-122,865.002,950.002,800.002,890.002,890.0095,233
2026-06-112,710.002,855.002,705.002,850.002,850.0067,858
2026-06-102,820.002,850.002,720.002,770.002,770.00123,386
2026-06-092,730.002,905.002,730.002,860.002,860.00107,874
2026-06-082,705.002,880.002,700.002,750.002,750.00209,617
2026-06-053,020.003,150.002,835.002,990.002,990.00180,637
2026-06-043,195.003,230.003,000.003,095.003,095.0091,367
2026-06-023,155.003,240.003,005.003,225.003,225.00176,539
2026-06-013,145.003,365.003,070.003,155.003,155.00265,022
2026-05-293,345.003,490.003,145.003,175.003,175.00337,307
2026-05-283,415.003,430.003,195.003,330.003,330.00180,096
2026-05-273,530.003,670.003,330.003,415.003,415.00207,133
2026-05-263,655.003,695.003,515.003,535.003,535.00143,109
2026-05-223,500.003,660.003,485.003,645.003,645.00147,058
2026-05-213,465.003,620.003,445.003,510.003,510.00189,672
2026-05-203,525.003,535.003,345.003,435.003,435.00197,777
2026-05-193,470.003,735.003,435.003,525.003,525.00112,208
2026-05-183,590.003,665.003,420.003,565.003,565.00210,283
2026-05-153,830.003,920.003,590.003,590.003,590.00270,737
2026-05-143,835.004,020.003,750.003,905.003,905.00252,331
2026-05-133,950.003,995.003,800.003,835.003,835.00196,252
2026-05-124,060.004,060.003,800.003,910.003,910.00397,844
2026-05-114,085.004,235.004,015.004,015.004,015.00287,235
2026-05-084,120.004,265.004,040.004,120.004,120.00494,760
2026-05-074,320.004,330.004,100.004,200.004,200.00399,473
2026-05-064,580.004,580.004,255.004,315.004,315.00543,726
2026-05-044,575.004,630.004,430.004,460.004,460.00510,522
2026-04-304,600.004,620.004,365.004,455.004,455.00458,009
2026-04-294,860.004,870.004,450.004,635.004,635.00772,859
2026-04-284,665.005,120.004,615.004,790.004,790.001,988,049
2026-04-274,550.004,765.004,525.004,680.004,680.00780,892
2026-04-244,600.004,645.004,520.004,525.004,525.00463,001
2026-04-234,590.004,740.004,485.004,595.004,595.00564,410
2026-04-224,685.004,780.004,545.004,580.004,580.00655,484
← NewerPage 2 of 5 · 245 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.