Skip to main content
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
-85.00 (-2.57%)
At close: Mar 9, 2026

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,170.003,370.003,165.003,305.003,305.004.92%87,734
Mar 5, 20263,000.003,225.003,000.003,150.003,150.0011.31%211,316
Mar 4, 20263,100.003,155.002,770.002,830.002,830.00-12.38%475,999
Mar 3, 20263,360.003,415.003,215.003,230.003,230.00-4.15%240,097
Feb 27, 20263,345.003,510.003,290.003,370.003,370.000.75%293,035
Feb 26, 20263,470.003,495.003,275.003,345.003,345.00-2.05%251,928
Feb 25, 20263,545.003,550.003,405.003,415.003,415.00-1.16%273,862
Feb 24, 20263,510.003,555.003,400.003,455.003,455.00-1.29%312,123
Feb 23, 20263,520.003,675.003,435.003,500.003,500.000.57%663,100
Feb 20, 20263,450.003,515.003,420.003,480.003,480.000.29%306,126
Feb 19, 20263,415.003,560.003,375.003,470.003,470.001.61%617,608
Feb 13, 20263,420.003,550.003,310.003,415.003,415.00-0.29%677,931
Feb 12, 20263,360.003,740.003,290.003,425.003,425.001.33%2,608,867
Feb 11, 20263,665.003,665.003,355.003,380.003,380.00-2.17%1,655,570
Feb 10, 20263,230.003,930.003,155.003,455.003,455.007.97%8,100,261
Feb 9, 20263,115.003,225.003,090.003,200.003,200.004.92%197,244
Feb 6, 20263,020.003,300.002,935.003,050.003,050.00-0.97%696,952
Feb 5, 20263,220.003,235.003,055.003,080.003,080.00-5.67%633,439
Feb 4, 20263,020.003,690.002,985.003,265.003,265.008.29%5,399,505
Feb 3, 20262,935.003,055.002,930.003,015.003,015.003.08%86,100
Feb 2, 20263,070.003,070.002,905.002,925.002,925.00-4.88%173,247
Jan 30, 20263,065.003,150.003,020.003,075.003,075.000.33%191,487
Jan 29, 20262,980.003,185.002,905.003,065.003,065.002.85%218,111
Jan 28, 20263,000.003,085.002,970.002,980.002,980.00-0.67%119,089
Jan 27, 20263,060.003,080.002,970.003,000.003,000.00-1.96%97,341
Jan 26, 20263,005.003,085.002,980.003,060.003,060.000.82%124,772
Jan 23, 20262,855.003,040.002,855.003,035.003,035.006.49%136,138
Jan 22, 20262,865.002,920.002,820.002,850.002,850.00-0.52%100,991
Jan 21, 20262,910.002,940.002,845.002,865.002,865.00-3.05%106,222
Jan 20, 20262,995.003,030.002,900.002,955.002,955.000.17%116,505
Jan 19, 20262,990.003,025.002,895.002,950.002,950.00-0.17%91,932
Jan 16, 20263,040.003,110.002,820.002,955.002,955.00-2.48%134,529
Jan 15, 20263,000.003,030.002,910.003,030.003,030.001.51%96,404
Jan 14, 20263,125.003,125.002,945.002,985.002,985.00-3.55%85,530
Jan 13, 20263,085.003,205.003,040.003,095.003,095.000.32%261,107
Jan 12, 20263,020.003,180.002,960.003,085.003,085.004.93%549,956
Jan 9, 20262,800.003,015.002,800.002,940.002,940.006.52%274,758
Jan 8, 20262,780.002,890.002,610.002,760.002,760.00-1.43%80,459
Jan 7, 20262,830.002,835.002,710.002,800.002,800.00-0.88%114,880
Jan 6, 20262,860.002,880.002,825.002,825.002,825.00-1.22%40,590
Jan 5, 20262,815.002,900.002,815.002,860.002,860.000.35%93,015
Jan 2, 20262,745.002,860.002,735.002,850.002,850.003.07%42,879
Dec 30, 20252,800.002,800.002,735.002,765.002,765.00-1.25%48,174
Dec 29, 20252,815.002,855.002,770.002,800.002,800.00-1.23%44,955
Dec 26, 20252,855.002,885.002,820.002,835.002,809.00-0.70%31,160
Dec 24, 20252,830.002,880.002,795.002,855.002,828.821.06%35,273
Dec 23, 20252,960.002,960.002,780.002,825.002,799.09-4.40%168,039
Dec 22, 20253,095.003,150.002,950.002,955.002,927.90-2.15%227,975
Dec 19, 20252,895.003,130.002,870.003,020.002,992.305.41%525,665
Dec 18, 20252,800.002,985.002,780.002,865.002,838.722.32%146,458
Dec 17, 20252,800.002,840.002,790.002,800.002,774.32-26,457
Dec 16, 20252,845.002,860.002,745.002,800.002,774.32-1.58%80,998
Dec 15, 20252,775.002,895.002,725.002,845.002,818.912.52%102,515
Dec 12, 20252,770.002,785.002,730.002,775.002,749.551.46%40,168
Dec 11, 20252,705.002,755.002,705.002,735.002,709.921.30%37,417
Dec 10, 20252,745.002,745.002,695.002,700.002,675.24-0.55%19,155
Dec 9, 20252,695.002,745.002,685.002,715.002,690.100.18%34,617
Dec 8, 20252,730.002,785.002,695.002,710.002,685.15-74,489
Dec 5, 20252,705.002,750.002,685.002,710.002,685.150.37%64,032
Dec 4, 20252,730.002,740.002,670.002,700.002,675.24-1.46%83,438
Dec 3, 20252,715.002,770.002,705.002,740.002,714.87-0.18%61,582
Dec 2, 20252,705.002,820.002,695.002,745.002,719.833.78%175,165
Dec 1, 20252,695.002,740.002,645.002,645.002,620.74-1.31%59,301
Nov 28, 20252,610.002,680.002,600.002,680.002,655.423.08%64,941
Nov 27, 20252,640.002,640.002,590.002,600.002,576.16-1.14%24,584
Nov 26, 20252,610.002,665.002,600.002,630.002,605.881.15%33,310
Nov 25, 20252,665.002,705.002,585.002,600.002,576.16-2.44%119,845
Nov 24, 20252,555.002,770.002,545.002,665.002,640.564.92%275,662
Nov 21, 20252,505.002,615.002,505.002,540.002,516.71-1.17%111,264
Nov 20, 20252,470.002,740.002,470.002,570.002,546.434.68%1,598,379
Nov 19, 20252,500.002,510.002,440.002,455.002,432.49-2.00%64,850
Nov 18, 20252,555.002,555.002,465.002,505.002,482.03-1.57%51,741
Nov 17, 20252,690.002,690.002,490.002,545.002,521.66-1.74%106,401
Nov 14, 20252,590.002,595.002,540.002,590.002,566.25-0.19%46,837
Nov 13, 20252,560.002,630.002,540.002,595.002,571.201.96%54,289
Nov 12, 20252,520.002,620.002,520.002,545.002,521.660.99%55,385
Nov 11, 20252,585.002,610.002,505.002,520.002,496.89-2.33%69,605
Nov 10, 20252,540.002,595.002,505.002,580.002,556.342.18%30,355
Nov 7, 20252,535.002,580.002,480.002,525.002,501.84-0.39%90,859
Nov 6, 20252,555.002,595.002,505.002,535.002,511.75-0.39%62,249
Nov 5, 20252,550.002,570.002,425.002,545.002,521.66-0.20%152,588
Nov 4, 20252,595.002,650.002,550.002,550.002,526.61-1.73%90,936
Nov 3, 20252,740.002,740.002,580.002,595.002,571.20-2.81%158,588
Oct 31, 20252,670.002,740.002,660.002,670.002,645.51-0.37%54,157
Oct 30, 20252,730.002,845.002,680.002,680.002,655.42-2.55%90,648
Oct 29, 20252,790.002,790.002,730.002,750.002,724.78-1.43%50,385
Oct 28, 20252,820.002,845.002,790.002,790.002,764.41-1.06%38,605
Oct 27, 20252,760.002,855.002,745.002,820.002,794.142.17%74,568
Oct 24, 20252,825.002,830.002,745.002,760.002,734.69-1.95%86,277
Oct 23, 20252,850.002,860.002,785.002,815.002,789.18-1.23%32,436
Oct 22, 20252,820.002,850.002,790.002,850.002,823.861.06%24,411
Oct 21, 20252,835.002,870.002,805.002,820.002,794.14-24,949
Oct 20, 20252,785.002,850.002,775.002,820.002,794.141.26%25,855
Oct 17, 20252,850.002,850.002,775.002,785.002,759.46-2.96%83,353
Oct 16, 20252,930.002,930.002,865.002,870.002,843.68-1.71%45,160
Oct 15, 20252,835.002,925.002,830.002,920.002,893.222.28%65,751
Oct 14, 20252,940.002,940.002,830.002,855.002,828.82-2.39%146,980
Oct 13, 20252,920.002,990.002,895.002,925.002,898.17-1.18%76,429
Oct 10, 20252,955.003,010.002,940.002,960.002,932.85-0.17%37,966
Oct 2, 20252,905.003,130.002,905.002,965.002,937.812.07%242,308