Capstone Partners Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2,645.00 | 2,765.00 | 2,630.00 | 2,740.00 | 2,685.56 | 126,131 |
| 2024-10-28 | 2,595.00 | 2,715.00 | 2,595.00 | 2,665.00 | 2,612.05 | 78,817 |
| 2024-10-25 | 2,595.00 | 2,685.00 | 2,555.00 | 2,590.00 | 2,538.54 | 74,704 |
| 2024-10-24 | 2,615.00 | 2,665.00 | 2,600.00 | 2,605.00 | 2,553.25 | 55,350 |
| 2024-10-23 | 2,665.00 | 2,735.00 | 2,595.00 | 2,670.00 | 2,616.95 | 103,414 |
| 2024-10-22 | 2,790.00 | 2,840.00 | 2,680.00 | 2,680.00 | 2,626.76 | 97,796 |
| 2024-10-21 | 2,755.00 | 2,960.00 | 2,755.00 | 2,815.00 | 2,759.07 | 185,016 |
| 2024-10-18 | 2,835.00 | 2,890.00 | 2,700.00 | 2,765.00 | 2,710.07 | 174,335 |
| 2024-10-17 | 2,860.00 | 2,900.00 | 2,835.00 | 2,845.00 | 2,788.48 | 51,541 |
| 2024-10-16 | 2,935.00 | 2,950.00 | 2,855.00 | 2,860.00 | 2,803.18 | 139,830 |
| 2024-10-15 | 2,955.00 | 3,005.00 | 2,945.00 | 2,950.00 | 2,891.39 | 103,994 |
| 2024-10-14 | 2,935.00 | 3,040.00 | 2,935.00 | 2,975.00 | 2,915.89 | 135,635 |
| 2024-10-11 | 2,970.00 | 3,265.00 | 2,925.00 | 2,935.00 | 2,876.69 | 920,200 |
| 2024-10-10 | 3,045.00 | 3,060.00 | 2,930.00 | 2,930.00 | 2,871.79 | 201,267 |
| 2024-10-08 | 3,035.00 | 3,095.00 | 3,020.00 | 3,035.00 | 2,974.70 | 68,106 |
| 2024-10-07 | 3,005.00 | 3,075.00 | 2,980.00 | 3,035.00 | 2,974.70 | 47,850 |
| 2024-10-04 | 2,975.00 | 3,050.00 | 2,970.00 | 2,970.00 | 2,910.99 | 47,719 |
| 2024-10-02 | 2,960.00 | 3,080.00 | 2,960.00 | 3,005.00 | 2,945.30 | 51,568 |
| 2024-09-30 | 3,155.00 | 3,155.00 | 3,005.00 | 3,055.00 | 2,994.30 | 82,041 |
| 2024-09-27 | 3,150.00 | 3,155.00 | 3,045.00 | 3,120.00 | 3,058.01 | 112,724 |
| 2024-09-26 | 3,100.00 | 3,190.00 | 3,070.00 | 3,150.00 | 3,087.42 | 89,271 |
| 2024-09-25 | 3,060.00 | 3,130.00 | 3,060.00 | 3,095.00 | 3,033.51 | 104,651 |
| 2024-09-24 | 3,040.00 | 3,160.00 | 3,040.00 | 3,065.00 | 3,004.11 | 122,012 |
| 2024-09-23 | 3,010.00 | 3,240.00 | 3,005.00 | 3,040.00 | 2,979.60 | 530,531 |
| 2024-09-20 | 2,895.00 | 3,150.00 | 2,885.00 | 2,970.00 | 2,910.99 | 549,304 |
| 2024-09-19 | 2,940.00 | 2,980.00 | 2,845.00 | 2,880.00 | 2,822.78 | 145,420 |
| 2024-09-13 | 2,975.00 | 3,000.00 | 2,925.00 | 2,935.00 | 2,876.69 | 128,268 |
| 2024-09-12 | 2,880.00 | 2,995.00 | 2,845.00 | 2,995.00 | 2,935.50 | 151,151 |
| 2024-09-11 | 2,835.00 | 2,955.00 | 2,825.00 | 2,830.00 | 2,773.78 | 159,297 |
| 2024-09-10 | 2,955.00 | 2,955.00 | 2,850.00 | 2,870.00 | 2,812.98 | 66,364 |
| 2024-09-09 | 2,850.00 | 2,950.00 | 2,830.00 | 2,920.00 | 2,861.99 | 77,873 |
| 2024-09-06 | 3,000.00 | 3,025.00 | 2,890.00 | 2,930.00 | 2,871.79 | 126,205 |
| 2024-09-05 | 3,010.00 | 3,065.00 | 2,940.00 | 3,000.00 | 2,940.40 | 171,109 |
| 2024-09-04 | 3,015.00 | 3,125.00 | 3,005.00 | 3,025.00 | 2,964.90 | 322,719 |
| 2024-09-03 | 3,185.00 | 3,295.00 | 3,185.00 | 3,215.00 | 3,151.13 | 115,289 |
| 2024-09-02 | 3,265.00 | 3,305.00 | 3,180.00 | 3,215.00 | 3,151.13 | 131,651 |
| 2024-08-30 | 3,185.00 | 3,290.00 | 3,140.00 | 3,265.00 | 3,200.13 | 160,676 |
| 2024-08-29 | 3,335.00 | 3,350.00 | 3,180.00 | 3,180.00 | 3,116.82 | 381,079 |
| 2024-08-28 | 3,475.00 | 3,530.00 | 3,370.00 | 3,375.00 | 3,307.95 | 397,382 |
| 2024-08-27 | 3,495.00 | 3,600.00 | 3,480.00 | 3,505.00 | 3,435.36 | 301,027 |
| 2024-08-26 | 3,720.00 | 3,850.00 | 3,470.00 | 3,530.00 | 3,459.87 | 656,385 |
| 2024-08-23 | 3,635.00 | 3,700.00 | 3,435.00 | 3,700.00 | 3,626.49 | 973,868 |
| 2024-08-22 | 3,890.00 | 4,030.00 | 3,685.00 | 3,725.00 | 3,650.99 | 1,917,954 |
| 2024-08-21 | 3,525.00 | 4,170.00 | 3,505.00 | 3,875.00 | 3,798.01 | 14,571,260 |
| 2024-08-20 | 3,450.00 | 3,605.00 | 3,440.00 | 3,595.00 | 3,523.58 | 691,942 |
| 2024-08-19 | 3,670.00 | 3,735.00 | 3,440.00 | 3,480.00 | 3,410.86 | 1,360,641 |
| 2024-08-16 | 3,775.00 | 3,845.00 | 3,620.00 | 3,620.00 | 3,548.08 | 1,445,530 |
| 2024-08-14 | 4,365.00 | 4,405.00 | 3,760.00 | 3,815.00 | 3,739.21 | 8,794,299 |
| 2024-08-13 | 3,120.00 | 4,065.00 | 3,095.00 | 4,065.00 | 3,984.24 | 14,755,180 |
| 2024-08-12 | 3,140.00 | 3,290.00 | 3,105.00 | 3,130.00 | 3,067.81 | 110,045 |
| 2024-08-09 | 3,110.00 | 3,205.00 | 3,085.00 | 3,150.00 | 3,087.42 | 136,216 |
| 2024-08-08 | 2,810.00 | 3,300.00 | 2,805.00 | 3,175.00 | 3,111.92 | 553,246 |
| 2024-08-07 | 2,615.00 | 2,880.00 | 2,615.00 | 2,875.00 | 2,817.88 | 253,230 |
| 2024-08-06 | 2,385.00 | 2,660.00 | 2,385.00 | 2,660.00 | 2,607.15 | 195,268 |
| 2024-08-05 | 2,890.00 | 2,975.00 | 2,405.00 | 2,535.00 | 2,484.64 | 377,298 |
| 2024-08-02 | 3,185.00 | 3,265.00 | 3,025.00 | 3,025.00 | 2,964.90 | 150,126 |
| 2024-08-01 | 3,180.00 | 3,275.00 | 3,180.00 | 3,205.00 | 3,141.32 | 49,716 |
| 2024-07-31 | 3,140.00 | 3,200.00 | 3,075.00 | 3,180.00 | 3,116.82 | 68,248 |
| 2024-07-30 | 3,310.00 | 3,360.00 | 3,155.00 | 3,155.00 | 3,092.32 | 75,646 |
| 2024-07-29 | 3,205.00 | 3,365.00 | 3,205.00 | 3,320.00 | 3,254.04 | 66,739 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 29.0000 KRW |
| 2024-12-27 | 26.0000 KRW |
| 2023-12-27 | 42.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.