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%WTI98.14▲ 1.02%
← 452300.KQ stock page

Capstone Partners Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,210.003,285.003,160.003,180.003,147.47287,829
2025-04-243,250.003,340.003,205.003,205.003,172.22531,886
2025-04-233,405.003,530.003,200.003,300.003,266.241,956,729
2025-04-223,745.003,820.003,305.003,375.003,340.482,247,905
2025-04-213,140.003,885.003,095.003,780.003,741.3310,569,590
2025-04-183,055.003,140.002,990.003,090.003,058.39233,855
2025-04-173,075.003,080.003,010.003,055.003,023.75203,452
2025-04-163,025.003,150.003,000.003,075.003,043.55407,557
2025-04-153,130.003,230.003,000.003,010.002,979.21621,173
2025-04-143,045.003,280.003,040.003,120.003,088.081,883,075
2025-04-112,965.003,105.002,850.003,030.002,999.012,027,216
2025-04-102,730.002,940.002,705.002,900.002,870.34829,186
2025-04-092,750.002,835.002,610.002,650.002,622.89296,456
2025-04-082,770.002,850.002,745.002,780.002,751.56356,916
2025-04-072,705.002,800.002,645.002,750.002,721.87223,976
2025-04-042,705.002,770.002,660.002,770.002,741.66146,625
2025-04-032,680.002,770.002,645.002,740.002,711.97122,176
2025-04-022,690.002,750.002,675.002,710.002,682.2885,971
2025-04-012,580.002,750.002,580.002,690.002,662.48301,259
2025-03-312,600.002,655.002,555.002,570.002,543.71163,793
2025-03-282,750.002,755.002,635.002,660.002,632.79149,952
2025-03-272,740.002,775.002,735.002,745.002,716.92108,844
2025-03-262,780.002,800.002,720.002,770.002,741.66160,103
2025-03-252,745.002,850.002,645.002,790.002,761.46441,571
2025-03-242,800.002,805.002,730.002,735.002,707.02200,439
2025-03-212,790.002,805.002,730.002,765.002,736.72161,269
2025-03-202,840.003,120.002,760.002,765.002,736.722,945,025
2025-03-192,815.002,865.002,810.002,840.002,810.95134,776
2025-03-182,860.002,865.002,805.002,835.002,806.00115,556
2025-03-172,820.002,895.002,805.002,820.002,791.15156,684
2025-03-142,730.002,890.002,730.002,825.002,796.10262,283
2025-03-132,720.002,835.002,720.002,750.002,721.87198,224
2025-03-122,740.002,810.002,715.002,715.002,687.23263,375
2025-03-112,680.002,785.002,650.002,735.002,707.02312,117
2025-03-102,850.003,015.002,780.002,790.002,761.461,544,294
2025-03-072,850.003,030.002,750.002,790.002,761.461,432,251
2025-03-062,730.003,300.002,690.002,895.002,865.3912,769,490
2025-03-052,685.002,755.002,670.002,725.002,697.13138,721
2025-03-042,730.002,770.002,650.002,685.002,657.53212,859
2025-02-282,800.002,830.002,730.002,755.002,726.82290,348
2025-02-272,880.002,915.002,800.002,840.002,810.95414,633
2025-02-262,940.003,000.002,880.002,880.002,850.54636,761
2025-02-252,820.003,435.002,820.002,925.002,895.0812,080,040
2025-02-242,835.002,890.002,775.002,810.002,781.26130,819
2025-02-212,840.002,955.002,840.002,885.002,855.49122,687
2025-02-203,030.003,285.002,860.002,880.002,850.54994,083
2025-02-192,895.003,070.002,855.003,005.002,974.26672,376
2025-02-182,585.002,945.002,585.002,940.002,909.931,232,808
2025-02-172,535.002,635.002,530.002,600.002,573.4039,063
2025-02-142,575.002,640.002,540.002,555.002,528.8664,590
2025-02-132,630.002,725.002,580.002,615.002,588.25144,495
2025-02-122,535.002,745.002,535.002,640.002,612.99302,426
2025-02-112,560.002,590.002,515.002,530.002,504.1236,111
2025-02-102,575.002,595.002,490.002,575.002,548.6646,546
2025-02-072,630.002,630.002,570.002,620.002,593.2037,296
2025-02-062,595.002,700.002,525.002,630.002,603.1048,558
2025-02-052,500.002,650.002,495.002,560.002,533.8168,226
2025-02-042,465.002,710.002,460.002,490.002,464.53244,410
2025-02-032,485.002,580.002,435.002,460.002,434.84145,407
2025-01-312,580.002,620.002,535.002,580.002,553.6157,884
← NewerPage 7 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.