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%WTI99.64▲ 2.56%
← 452300.KQ stock page

Capstone Partners Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,180.003,225.003,165.003,175.003,142.5246,580
2025-07-243,280.003,340.003,145.003,180.003,147.47172,691
2025-07-233,395.003,400.003,295.003,295.003,261.2989,248
2025-07-223,385.003,430.003,350.003,395.003,360.2767,279
2025-07-213,445.003,450.003,380.003,405.003,370.1768,955
2025-07-183,540.003,540.003,410.003,410.003,375.1279,443
2025-07-173,590.003,590.003,460.003,490.003,454.30171,092
2025-07-163,620.003,620.003,510.003,590.003,553.2882,216
2025-07-153,690.003,690.003,575.003,600.003,563.17127,092
2025-07-143,620.003,715.003,575.003,640.003,602.77114,986
2025-07-113,660.003,730.003,575.003,615.003,578.0298,541
2025-07-103,545.003,685.003,530.003,655.003,617.61137,888
2025-07-093,570.003,600.003,490.003,550.003,513.6982,191
2025-07-083,475.003,550.003,475.003,530.003,493.8937,985
2025-07-073,440.003,565.003,415.003,475.003,439.4576,952
2025-07-043,485.003,545.003,425.003,465.003,429.5692,028
2025-07-033,560.003,590.003,480.003,480.003,444.4094,310
2025-07-023,630.003,630.003,485.003,560.003,523.58176,064
2025-07-013,725.003,735.003,615.003,635.003,597.82224,305
2025-06-303,615.003,740.003,575.003,690.003,652.25286,035
2025-06-273,600.003,635.003,490.003,525.003,488.94167,310
2025-06-263,710.003,730.003,575.003,600.003,563.17282,859
2025-06-253,640.003,725.003,575.003,665.003,627.51330,829
2025-06-243,645.003,910.003,415.003,640.003,602.772,434,292
2025-06-233,600.003,680.003,530.003,620.003,582.97232,976
2025-06-203,690.003,745.003,600.003,655.003,617.61203,464
2025-06-193,605.003,850.003,570.003,675.003,637.41832,374
2025-06-183,380.003,580.003,375.003,560.003,523.58276,513
2025-06-173,505.003,520.003,330.003,380.003,345.43238,947
2025-06-163,500.003,585.003,470.003,505.003,469.15236,672
2025-06-133,605.003,640.003,445.003,500.003,464.20403,189
2025-06-123,670.003,750.003,480.003,630.003,592.87556,605
2025-06-113,570.003,675.003,530.003,670.003,632.46439,900
2025-06-103,830.003,830.003,540.003,600.003,563.17934,943
2025-06-093,800.004,130.003,600.003,850.003,810.628,600,550
2025-06-053,260.003,450.003,185.003,355.003,320.68954,066
2025-06-043,170.003,270.003,140.003,240.003,206.86458,214
2025-06-023,245.003,660.003,080.003,170.003,137.575,654,400
2025-05-302,940.003,325.002,940.003,310.003,276.141,978,064
2025-05-292,905.003,030.002,905.002,940.002,909.93102,469
2025-05-282,885.002,955.002,865.002,930.002,900.0385,103
2025-05-272,900.002,930.002,850.002,880.002,850.54105,794
2025-05-262,855.002,915.002,835.002,900.002,870.3476,016
2025-05-232,830.002,875.002,805.002,855.002,825.8043,351
2025-05-222,885.002,905.002,830.002,830.002,801.0576,700
2025-05-212,890.002,960.002,890.002,910.002,880.2381,291
2025-05-202,860.002,920.002,860.002,905.002,875.2859,284
2025-05-192,850.002,910.002,805.002,870.002,840.6490,537
2025-05-163,000.003,005.002,850.002,860.002,830.74362,395
2025-05-153,080.003,100.002,965.002,990.002,959.41147,336
2025-05-143,055.003,110.003,015.003,080.003,048.4984,579
2025-05-133,100.003,120.003,025.003,085.003,053.44134,964
2025-05-122,975.003,090.002,975.003,070.003,038.60133,154
2025-05-093,040.003,055.002,940.002,970.002,939.62169,710
2025-05-083,040.003,115.003,035.003,040.003,008.90104,717
2025-05-072,985.003,075.002,970.003,075.003,043.55163,526
2025-05-023,010.003,030.002,910.003,010.002,979.21162,390
2025-04-303,105.003,145.003,020.003,035.003,003.95194,619
2025-04-293,120.003,150.003,045.003,095.003,063.34140,974
2025-04-283,180.003,195.003,040.003,120.003,088.08361,447
← NewerPage 6 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.