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%WTI98.04▼ 5.42%
← 452300.KQ stock page

Capstone Partners Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,685.004,780.004,545.004,580.004,580.00655,484
2026-04-214,780.004,900.004,555.004,685.004,685.001,119,300
2026-04-204,680.004,870.004,600.004,680.004,680.00928,256
2026-04-174,720.005,070.004,650.004,690.004,690.002,043,897
2026-04-164,900.005,170.004,710.004,710.004,710.002,308,513
2026-04-155,150.005,390.004,875.004,930.004,930.004,215,033
2026-04-144,900.005,630.004,890.005,100.005,100.009,191,761
2026-04-134,795.005,440.004,710.004,855.004,855.0011,294,520
2026-04-104,380.005,260.004,170.004,795.004,795.0029,855,250
2026-04-094,610.004,880.004,230.004,350.004,350.007,026,139
2026-04-084,935.005,730.004,535.004,570.004,570.0026,389,471
2026-04-073,615.004,645.003,450.004,645.004,645.0013,931,660
2026-04-063,575.003,700.003,470.003,575.003,575.00693,103
2026-04-033,555.003,750.003,555.003,565.003,565.001,207,784
2026-04-023,810.003,915.003,485.003,520.003,520.001,760,728
2026-04-013,950.004,190.003,790.003,800.003,800.007,154,200
2026-03-314,345.004,370.003,705.003,775.003,775.003,740,048
2026-03-303,865.004,935.003,810.004,385.004,385.0030,994,660
2026-03-273,140.004,010.003,000.004,010.004,010.0012,765,460
2026-03-263,150.003,200.003,075.003,085.003,085.0060,444
2026-03-253,080.003,250.003,060.003,170.003,170.0053,747
2026-03-243,050.003,095.002,965.003,065.003,065.0078,186
2026-03-233,085.003,085.002,970.002,990.002,990.0080,469
2026-03-203,100.003,160.003,080.003,115.003,115.0088,993
2026-03-193,195.003,235.003,050.003,095.003,095.00110,895
2026-03-183,240.003,300.003,195.003,225.003,225.0084,495
2026-03-173,150.003,315.003,150.003,205.003,205.00149,156
2026-03-163,255.003,255.003,095.003,120.003,120.00132,942
2026-03-133,115.003,540.003,060.003,240.003,240.001,010,032
2026-03-123,270.003,270.003,115.003,155.003,155.0076,942
2026-03-113,190.003,350.003,155.003,190.003,190.00149,074
2026-03-103,265.003,370.003,140.003,190.003,190.00152,888
2026-03-093,155.003,245.003,035.003,220.003,220.00145,680
2026-03-063,170.003,370.003,165.003,305.003,305.0088,060
2026-03-053,000.003,225.003,000.003,150.003,150.00220,871
2026-03-043,100.003,155.002,770.002,830.002,830.00481,282
2026-03-033,360.003,415.003,215.003,230.003,230.00242,671
2026-02-273,345.003,510.003,290.003,370.003,370.00293,726
2026-02-263,470.003,495.003,275.003,345.003,345.00251,928
2026-02-253,545.003,550.003,405.003,415.003,415.00275,069
2026-02-243,510.003,555.003,400.003,455.003,455.00313,965
2026-02-233,520.003,675.003,435.003,500.003,500.00664,569
2026-02-203,450.003,515.003,420.003,480.003,480.00309,872
2026-02-193,415.003,560.003,375.003,470.003,470.00621,825
2026-02-133,420.003,550.003,310.003,415.003,415.00677,931
2026-02-123,360.003,740.003,290.003,425.003,425.002,620,011
2026-02-113,665.003,665.003,355.003,380.003,380.001,669,220
2026-02-103,230.003,930.003,155.003,455.003,455.008,120,799
2026-02-093,115.003,225.003,090.003,200.003,200.00197,244
2026-02-063,020.003,300.002,935.003,050.003,050.00696,952
2026-02-053,220.003,235.003,055.003,080.003,080.00633,439
2026-02-043,020.003,690.002,985.003,265.003,265.005,447,897
2026-02-032,935.003,055.002,930.003,015.003,015.0086,100
2026-02-023,070.003,070.002,905.002,925.002,925.00173,257
2026-01-303,065.003,150.003,020.003,075.003,075.00191,688
2026-01-292,980.003,185.002,905.003,065.003,065.00219,471
2026-01-283,000.003,085.002,970.002,980.002,980.00119,089
2026-01-273,060.003,080.002,970.003,000.003,000.0097,341
2026-01-263,005.003,085.002,980.003,060.003,060.00125,502
2026-01-232,855.003,040.002,855.003,035.003,035.00136,792
← NewerPage 3 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.