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%WTI99.83▲ 2.76%
← 452300.KQ stock page

Capstone Partners Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,760.002,855.002,745.002,820.002,791.1574,568
2025-10-242,825.002,830.002,745.002,760.002,731.7786,277
2025-10-232,850.002,860.002,785.002,815.002,786.2032,436
2025-10-222,820.002,850.002,790.002,850.002,820.8524,411
2025-10-212,835.002,870.002,805.002,820.002,791.1524,949
2025-10-202,785.002,850.002,775.002,820.002,791.1525,855
2025-10-172,850.002,850.002,775.002,785.002,756.5183,353
2025-10-162,930.002,930.002,865.002,870.002,840.6445,160
2025-10-152,835.002,925.002,830.002,920.002,890.1365,751
2025-10-142,940.002,940.002,830.002,855.002,825.80146,980
2025-10-132,920.002,990.002,895.002,925.002,895.0876,429
2025-10-102,955.003,010.002,940.002,960.002,929.7237,966
2025-10-022,905.003,130.002,905.002,965.002,934.67242,308
2025-10-012,935.002,960.002,880.002,905.002,875.2889,322
2025-09-303,010.003,010.002,935.002,940.002,909.93101,243
2025-09-292,935.003,020.002,920.002,990.002,959.41162,607
2025-09-262,985.003,550.002,885.002,945.002,914.873,414,463
2025-09-253,025.003,025.002,975.002,985.002,954.4730,775
2025-09-243,020.003,040.002,965.003,010.002,979.2154,456
2025-09-233,055.003,065.003,005.003,020.002,989.1152,776
2025-09-223,100.003,100.003,035.003,050.003,018.8031,795
2025-09-193,045.003,105.003,045.003,100.003,068.2968,613
2025-09-183,010.003,045.003,005.003,045.003,013.8513,994
2025-09-173,030.003,030.002,975.003,010.002,979.2147,217
2025-09-163,050.003,065.003,015.003,030.002,999.0146,487
2025-09-153,140.003,160.003,020.003,050.003,018.80134,109
2025-09-123,140.003,175.003,135.003,135.003,102.9389,784
2025-09-113,160.003,195.003,125.003,140.003,107.8867,529
2025-09-103,185.003,205.003,095.003,150.003,117.7858,527
2025-09-093,115.003,185.003,090.003,145.003,112.8342,821
2025-09-083,065.003,195.003,030.003,060.003,028.7064,302
2025-09-053,135.003,135.003,060.003,060.003,028.7017,943
2025-09-043,080.003,130.003,055.003,120.003,088.0827,597
2025-09-033,030.003,065.003,000.003,050.003,018.8028,607
2025-09-023,030.003,050.003,000.003,030.002,999.0142,899
2025-09-013,090.003,110.002,995.003,025.002,994.0656,803
2025-08-293,145.003,150.003,070.003,115.003,083.1435,019
2025-08-283,110.003,150.003,075.003,150.003,117.7850,340
2025-08-273,110.003,155.003,090.003,110.003,078.1925,140
2025-08-263,070.003,200.003,070.003,105.003,073.2434,554
2025-08-253,110.003,170.003,110.003,120.003,088.0820,944
2025-08-223,100.003,135.003,070.003,110.003,078.1920,190
2025-08-213,025.003,135.003,025.003,075.003,043.5535,277
2025-08-203,150.003,150.002,990.003,035.003,003.9565,499
2025-08-193,150.003,190.003,105.003,105.003,073.2427,219
2025-08-183,235.003,275.003,135.003,145.003,112.8352,090
2025-08-143,235.003,275.003,200.003,275.003,241.5035,109
2025-08-133,350.003,350.003,185.003,235.003,201.9174,716
2025-08-123,350.003,350.003,230.003,245.003,211.8160,914
2025-08-113,340.003,410.003,250.003,275.003,241.5075,362
2025-08-083,265.003,330.003,250.003,260.003,226.6576,025
2025-08-073,255.003,315.003,210.003,300.003,266.2449,398
2025-08-063,220.003,255.003,200.003,255.003,221.7061,681
2025-08-053,200.003,270.003,170.003,220.003,187.06176,075
2025-08-043,050.003,555.003,040.003,245.003,211.811,697,555
2025-08-013,260.003,260.003,030.003,050.003,018.80154,637
2025-07-313,215.003,290.003,190.003,230.003,196.9651,561
2025-07-303,205.003,235.003,100.003,205.003,172.2252,213
2025-07-293,130.003,215.003,125.003,200.003,167.2764,446
2025-07-283,180.003,200.003,125.003,125.003,093.0365,147
← NewerPage 5 of 12 · 712 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.