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%WTI98.26▼ 3.47%
← 452300.KQ stock page

Capstone Partners Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,865.002,920.002,820.002,850.002,850.00101,047
2026-01-212,910.002,940.002,845.002,865.002,865.00106,222
2026-01-202,995.003,030.002,900.002,955.002,955.00117,683
2026-01-192,990.003,025.002,895.002,950.002,950.0092,795
2026-01-163,040.003,110.002,820.002,955.002,955.00134,751
2026-01-153,000.003,030.002,910.003,030.003,030.0096,415
2026-01-143,125.003,125.002,945.002,985.002,985.0085,945
2026-01-133,085.003,205.003,040.003,095.003,095.00261,408
2026-01-123,020.003,180.002,960.003,085.003,085.00549,956
2026-01-092,800.003,015.002,800.002,940.002,940.00276,466
2026-01-082,780.002,890.002,610.002,760.002,760.0085,583
2026-01-072,830.002,835.002,710.002,800.002,800.00114,880
2026-01-062,860.002,880.002,825.002,825.002,825.0040,630
2026-01-052,815.002,900.002,815.002,860.002,860.0093,092
2026-01-022,745.002,860.002,735.002,850.002,850.0042,945
2025-12-302,800.002,800.002,735.002,765.002,765.0048,863
2025-12-292,815.002,855.002,770.002,800.002,800.0045,156
2025-12-262,855.002,885.002,820.002,835.002,806.0031,160
2025-12-242,830.002,880.002,795.002,855.002,825.8035,273
2025-12-232,960.002,960.002,780.002,825.002,796.10168,039
2025-12-223,095.003,150.002,950.002,955.002,924.77227,975
2025-12-192,895.003,130.002,870.003,020.002,989.11525,665
2025-12-182,800.002,985.002,780.002,865.002,835.69146,458
2025-12-172,800.002,840.002,790.002,800.002,771.3626,457
2025-12-162,845.002,860.002,745.002,800.002,771.3680,998
2025-12-152,775.002,895.002,725.002,845.002,815.90102,515
2025-12-122,770.002,785.002,730.002,775.002,746.6140,168
2025-12-112,705.002,755.002,705.002,735.002,707.0237,417
2025-12-102,745.002,745.002,695.002,700.002,672.3819,155
2025-12-092,695.002,745.002,685.002,715.002,687.2334,617
2025-12-082,730.002,785.002,695.002,710.002,682.2874,489
2025-12-052,705.002,750.002,685.002,710.002,682.2864,032
2025-12-042,730.002,740.002,670.002,700.002,672.3883,438
2025-12-032,715.002,770.002,705.002,740.002,711.9761,582
2025-12-022,705.002,820.002,695.002,745.002,716.92175,165
2025-12-012,695.002,740.002,645.002,645.002,617.9459,301
2025-11-282,610.002,680.002,600.002,680.002,652.5964,941
2025-11-272,640.002,640.002,590.002,600.002,573.4024,584
2025-11-262,610.002,665.002,600.002,630.002,603.1033,310
2025-11-252,665.002,705.002,585.002,600.002,573.40119,845
2025-11-242,555.002,770.002,545.002,665.002,637.74275,662
2025-11-212,505.002,615.002,505.002,540.002,514.02111,264
2025-11-202,470.002,740.002,470.002,570.002,543.711,598,379
2025-11-192,500.002,510.002,440.002,455.002,429.8964,850
2025-11-182,555.002,555.002,465.002,505.002,479.3851,741
2025-11-172,690.002,690.002,490.002,545.002,518.97106,401
2025-11-142,590.002,595.002,540.002,590.002,563.5146,837
2025-11-132,560.002,630.002,540.002,595.002,568.4654,289
2025-11-122,520.002,620.002,520.002,545.002,518.9755,385
2025-11-112,585.002,610.002,505.002,520.002,494.2269,605
2025-11-102,540.002,595.002,505.002,580.002,553.6130,355
2025-11-072,535.002,580.002,480.002,525.002,499.1790,859
2025-11-062,555.002,595.002,505.002,535.002,509.0762,249
2025-11-052,550.002,570.002,425.002,545.002,518.97152,588
2025-11-042,595.002,650.002,550.002,550.002,523.9290,936
2025-11-032,740.002,740.002,580.002,595.002,568.46158,588
2025-10-312,670.002,740.002,660.002,670.002,642.6954,157
2025-10-302,730.002,845.002,680.002,680.002,652.5990,648
2025-10-292,790.002,790.002,730.002,750.002,721.8750,385
2025-10-282,820.002,845.002,790.002,790.002,761.4638,605
← NewerPage 4 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.