Pro Watchlist
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 Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 452300.KQ stock page

Capstone Partners Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,470.002,495.002,350.002,390.002,390.0033,514
2026-10-192,400.002,460.002,385.002,460.002,460.0022,581
2026-10-162,320.002,495.002,320.002,460.002,460.0048,340
2026-10-152,415.002,415.002,285.002,380.002,380.0066,948
2026-10-142,420.002,440.002,370.002,440.002,440.0054,412
2026-10-132,475.002,475.002,300.002,425.002,425.0087,299
2026-10-122,465.002,480.002,350.002,410.002,410.0036,047
2026-10-082,485.002,510.002,425.002,440.002,440.0074,594
2026-10-072,535.002,560.002,460.002,485.002,485.0032,292
2026-10-062,585.002,585.002,465.002,535.002,535.0041,564
2026-10-022,515.002,560.002,457.002,535.002,535.0044,745
2026-10-012,420.002,515.002,395.002,515.002,515.0023,779
2026-09-302,470.002,475.002,400.002,435.002,435.0032,273
2026-09-292,415.002,520.002,390.002,405.002,405.0028,164
2026-09-282,455.002,510.002,405.002,450.002,450.0039,784
2026-09-232,430.002,525.002,415.002,455.002,455.0061,186
2026-09-222,410.002,480.002,395.002,425.002,425.00115,047
2026-09-212,370.002,400.002,345.002,375.002,375.0039,733
2026-09-182,380.002,405.002,355.002,365.002,365.0021,850
2026-09-172,355.002,425.002,305.002,355.002,355.0093,253
2026-09-162,360.002,480.002,295.002,340.002,340.00111,109
2026-09-152,375.002,375.002,300.002,360.002,360.0027,398
2026-09-142,375.002,375.002,300.002,345.002,345.0016,275
2026-09-112,340.002,375.002,270.002,375.002,375.0021,042
2026-09-102,375.002,390.002,300.002,340.002,340.0022,629
2026-09-092,360.002,400.002,320.002,375.002,375.0057,740
2026-09-082,305.002,415.002,300.002,375.002,375.0053,115
2026-09-072,380.002,385.002,275.002,285.002,285.0059,895
2026-09-042,275.002,400.002,240.002,300.002,300.0025,414
2026-09-032,335.002,365.002,275.002,275.002,275.0050,326
2026-09-022,250.002,375.002,235.002,335.002,335.0063,808
2026-09-012,360.002,560.002,270.002,295.002,295.00523,403
2026-08-312,330.002,345.002,220.002,335.002,335.0038,466
2026-08-282,315.002,365.002,265.002,330.002,330.0046,559
2026-08-272,300.002,405.002,210.002,315.002,315.00172,929
2026-08-262,155.002,300.002,155.002,265.002,265.00124,823
2026-08-252,225.002,230.002,065.002,190.002,190.00369,575
2026-08-242,710.002,785.002,255.002,330.002,330.001,709,628
2026-08-212,225.002,225.002,125.002,145.002,145.0044,298
2026-08-202,215.002,230.002,110.002,225.002,225.0028,385
2026-08-192,270.002,270.002,160.002,215.002,215.0034,442
2026-08-182,295.002,305.002,150.002,275.002,275.0049,298
2026-08-142,310.002,315.002,260.002,295.002,295.0022,124
2026-08-132,310.002,345.002,260.002,280.002,280.0058,478
2026-08-122,295.002,310.002,245.002,275.002,275.0047,693
2026-08-112,195.002,315.002,195.002,295.002,295.0091,919
2026-08-102,155.002,275.002,155.002,265.002,265.0063,413
2026-08-072,165.002,195.002,105.002,155.002,155.0040,405
2026-08-062,180.002,200.002,115.002,170.002,170.0033,610
2026-08-052,170.002,190.002,125.002,180.002,180.0047,985
2026-08-042,015.002,135.002,015.002,130.002,130.0034,799
2026-08-032,015.002,105.001,934.002,030.002,030.0051,368
2026-07-311,912.002,015.001,816.002,015.002,015.0070,976
2026-07-301,781.001,893.001,736.001,853.001,853.00100,010
2026-07-291,909.001,989.001,726.001,783.001,783.00157,503
2026-07-282,155.002,190.001,926.001,960.001,960.00192,575
2026-07-272,160.002,215.002,145.002,175.002,175.0067,428
2026-07-242,225.002,290.002,135.002,160.002,160.0054,857
2026-07-232,100.002,240.002,100.002,225.002,225.0074,671
2026-07-222,125.002,200.002,085.002,095.002,095.0047,299
Page 1 of 12 · 711 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.