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%WTI98.37▲ 1.26%
← 452300.KQ stock page

Capstone Partners Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,605.002,610.002,560.002,580.002,553.6135,013
2025-01-232,610.002,630.002,540.002,615.002,588.25465,476
2025-01-222,650.002,690.002,595.002,605.002,578.3537,881
2025-01-212,650.002,760.002,565.002,615.002,588.25106,257
2025-01-202,720.002,730.002,625.002,635.002,608.0579,194
2025-01-172,760.002,760.002,710.002,730.002,702.0723,684
2025-01-162,750.002,770.002,735.002,765.002,736.7251,253
2025-01-152,785.002,810.002,725.002,745.002,716.9226,882
2025-01-142,750.002,805.002,720.002,780.002,751.5657,238
2025-01-132,770.002,795.002,710.002,750.002,721.8778,297
2025-01-102,755.002,865.002,755.002,795.002,766.4134,556
2025-01-092,810.002,850.002,720.002,835.002,806.0046,888
2025-01-082,780.002,845.002,755.002,845.002,815.9057,364
2025-01-072,785.002,820.002,780.002,800.002,771.3651,341
2025-01-062,770.002,830.002,765.002,810.002,781.2690,080
2025-01-032,675.002,800.002,675.002,760.002,731.7776,281
2025-01-022,700.002,730.002,655.002,700.002,672.3837,069
2024-12-302,605.002,705.002,570.002,700.002,672.3867,085
2024-12-272,700.002,730.002,585.002,605.002,578.3545,137
2024-12-262,680.002,720.002,615.002,670.002,616.9547,707
2024-12-242,690.002,725.002,660.002,680.002,626.7647,357
2024-12-232,620.002,710.002,620.002,690.002,636.5638,814
2024-12-202,755.002,770.002,600.002,600.002,548.34131,282
2024-12-192,845.002,845.002,670.002,780.002,724.7769,877
2024-12-182,870.002,905.002,805.002,850.002,793.3868,233
2024-12-172,960.002,970.002,850.002,875.002,817.8869,672
2024-12-162,870.002,975.002,830.002,885.002,827.68211,483
2024-12-132,710.002,930.002,705.002,920.002,861.99253,783
2024-12-122,840.002,840.002,680.002,730.002,675.76247,415
2024-12-112,530.002,910.002,530.002,875.002,817.88519,257
2024-12-102,410.002,590.002,400.002,565.002,514.0485,347
2024-12-092,605.002,680.002,400.002,410.002,362.12241,406
2024-12-062,795.002,815.002,630.002,720.002,665.96159,816
2024-12-052,770.002,835.002,675.002,825.002,768.8798,529
2024-12-042,750.002,875.002,710.002,790.002,734.57208,967
2024-12-032,720.002,915.002,700.002,855.002,798.28206,076
2024-12-022,995.002,995.002,660.002,760.002,705.17219,963
2024-11-292,630.002,670.002,555.002,625.002,572.8585,724
2024-11-282,590.002,725.002,510.002,600.002,548.34155,342
2024-11-272,510.002,585.002,480.002,585.002,533.64106,600
2024-11-262,500.002,530.002,455.002,525.002,474.8374,928
2024-11-252,420.002,510.002,420.002,500.002,450.3363,387
2024-11-222,500.002,510.002,425.002,440.002,391.5253,479
2024-11-212,435.002,500.002,380.002,500.002,450.3368,805
2024-11-202,475.002,490.002,435.002,455.002,406.2352,121
2024-11-192,490.002,535.002,455.002,475.002,425.8360,530
2024-11-182,430.002,515.002,430.002,490.002,440.5360,116
2024-11-152,360.002,455.002,320.002,425.002,376.8282,965
2024-11-142,435.002,470.002,350.002,390.002,342.52115,982
2024-11-132,375.002,655.002,355.002,435.002,386.62420,993
2024-11-122,490.002,520.002,375.002,420.002,371.92134,040
2024-11-112,670.002,680.002,510.002,510.002,460.13166,795
2024-11-082,680.002,785.002,665.002,665.002,612.0570,751
2024-11-072,800.002,805.002,645.002,700.002,646.3657,477
2024-11-062,725.002,800.002,645.002,700.002,646.3673,932
2024-11-052,690.002,775.002,690.002,725.002,670.8626,490
2024-11-042,625.002,740.002,620.002,695.002,641.4637,925
2024-11-012,745.002,765.002,625.002,625.002,572.8568,736
2024-10-312,690.002,795.002,665.002,745.002,690.4644,273
2024-10-302,785.002,800.002,705.002,745.002,690.4660,245
← NewerPage 8 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.