Skip to main content
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,790.00
+110.00 (2.35%)
At close: Apr 28, 2026

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,665.005,120.004,615.004,790.004,790.002.35%1,981,700
Apr 27, 20264,550.004,765.004,525.004,680.004,680.003.43%780,892
Apr 24, 20264,600.004,645.004,520.004,525.004,525.00-1.52%451,612
Apr 23, 20264,590.004,740.004,485.004,595.004,595.000.33%558,479
Apr 22, 20264,685.004,780.004,545.004,580.004,580.00-2.24%645,781
Apr 21, 20264,780.004,900.004,555.004,685.004,685.000.11%1,119,300
Apr 20, 20264,680.004,870.004,600.004,680.004,680.00-0.21%919,128
Apr 17, 20264,720.005,070.004,650.004,690.004,690.00-0.42%2,027,508
Apr 16, 20264,900.005,170.004,710.004,710.004,710.00-4.46%2,281,162
Apr 15, 20265,150.005,390.004,875.004,930.004,930.00-3.33%4,189,377
Apr 14, 20264,900.005,630.004,890.005,100.005,100.005.05%9,191,761
Apr 13, 20264,795.005,440.004,710.004,855.004,855.001.25%11,246,734
Apr 10, 20264,380.005,260.004,170.004,795.004,795.0010.23%29,726,687
Apr 9, 20264,610.004,880.004,230.004,350.004,350.00-4.81%6,978,936
Apr 8, 20264,935.005,730.004,535.004,570.004,570.00-1.61%26,305,601
Apr 7, 20263,615.004,645.003,450.004,645.004,645.0029.93%13,931,660
Apr 6, 20263,575.003,700.003,470.003,575.003,575.000.28%693,103
Apr 3, 20263,555.003,750.003,555.003,565.003,565.001.28%1,194,299
Apr 2, 20263,810.003,915.003,485.003,520.003,520.00-7.37%1,750,699
Apr 1, 20263,950.004,190.003,790.003,800.003,800.000.66%7,105,614
Mar 31, 20264,345.004,370.003,705.003,775.003,775.00-13.91%3,668,752
Mar 30, 20263,865.004,935.003,810.004,385.004,385.009.35%30,939,228
Mar 27, 20263,140.004,010.003,000.004,010.004,010.0029.98%12,752,890
Mar 26, 20263,150.003,200.003,075.003,085.003,085.00-2.68%60,218
Mar 25, 20263,080.003,250.003,060.003,170.003,170.003.43%51,660
Mar 24, 20263,050.003,095.002,965.003,065.003,065.002.51%77,647
Mar 23, 20263,085.003,085.002,970.002,990.002,990.00-4.01%80,469
Mar 20, 20263,100.003,160.003,080.003,115.003,115.000.65%88,377
Mar 19, 20263,195.003,235.003,050.003,095.003,095.00-4.03%110,070
Mar 18, 20263,240.003,300.003,195.003,225.003,225.000.62%84,384
Mar 17, 20263,150.003,315.003,150.003,205.003,205.002.72%147,322
Mar 16, 20263,255.003,255.003,095.003,120.003,120.00-3.70%132,942
Mar 13, 20263,115.003,540.003,060.003,240.003,240.002.69%1,000,217
Mar 12, 20263,270.003,270.003,115.003,155.003,155.00-1.10%76,773
Mar 11, 20263,190.003,350.003,155.003,190.003,190.00-148,326
Mar 10, 20263,265.003,370.003,140.003,190.003,190.00-0.93%149,389
Mar 9, 20263,155.003,245.003,035.003,220.003,220.00-2.57%145,680
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