Skip to main content
logo
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,965.00
+60.00 (2.07%)
Last updated: Oct 2, 2025, 9:00 AM KST

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,955.003,010.002,940.002,960.002,960.00-0.17%37,912
Oct 2, 20252,905.003,130.002,905.002,965.002,965.002.07%242,308
Oct 1, 20252,935.002,960.002,880.002,905.002,905.00-1.19%89,322
Sep 30, 20253,010.003,010.002,935.002,940.002,940.00-1.67%101,243
Sep 29, 20252,935.003,020.002,920.002,990.002,990.001.53%162,607
Sep 26, 20252,985.003,550.002,885.002,945.002,945.00-1.34%3,414,463
Sep 25, 20253,025.003,025.002,975.002,985.002,985.00-0.83%30,775
Sep 24, 20253,020.003,040.002,965.003,010.003,010.00-0.33%54,456
Sep 23, 20253,055.003,065.003,005.003,020.003,020.00-0.98%52,776
Sep 22, 20253,100.003,100.003,035.003,050.003,050.00-1.61%31,795
Sep 19, 20253,045.003,105.003,045.003,100.003,100.001.81%68,613
Sep 18, 20253,010.003,045.003,005.003,045.003,045.001.16%13,994
Sep 17, 20253,030.003,030.002,975.003,010.003,010.00-0.66%47,217
Sep 16, 20253,050.003,065.003,015.003,030.003,030.00-0.66%46,487
Sep 15, 20253,140.003,160.003,020.003,050.003,050.00-2.71%134,109
Sep 12, 20253,140.003,175.003,135.003,135.003,135.00-0.16%89,784
Sep 11, 20253,160.003,195.003,125.003,140.003,140.00-0.32%67,529
Sep 10, 20253,185.003,205.003,095.003,150.003,150.000.16%58,527
Sep 9, 20253,115.003,185.003,090.003,145.003,145.002.78%42,821
Sep 8, 20253,065.003,195.003,030.003,060.003,060.00-64,302
Sep 5, 20253,135.003,135.003,060.003,060.003,060.00-1.92%17,943
Sep 4, 20253,080.003,130.003,055.003,120.003,120.002.30%27,597
Sep 3, 20253,030.003,065.003,000.003,050.003,050.000.66%28,607
Sep 2, 20253,030.003,050.003,000.003,030.003,030.000.17%42,899
Sep 1, 20253,090.003,110.002,995.003,025.003,025.00-2.89%56,803
Aug 29, 20253,145.003,150.003,070.003,115.003,115.00-1.11%35,019
Aug 28, 20253,110.003,150.003,075.003,150.003,150.001.29%50,340
Aug 27, 20253,110.003,155.003,090.003,110.003,110.000.16%25,140
Aug 26, 20253,070.003,200.003,070.003,105.003,105.00-0.48%34,554
Aug 25, 20253,110.003,170.003,110.003,120.003,120.000.32%20,944
Aug 22, 20253,100.003,135.003,070.003,110.003,110.001.14%20,190
Aug 21, 20253,025.003,135.003,025.003,075.003,075.001.32%35,277
Aug 20, 20253,150.003,150.002,990.003,035.003,035.00-2.25%65,499
Aug 19, 20253,150.003,190.003,105.003,105.003,105.00-1.27%27,219
Aug 18, 20253,235.003,275.003,135.003,145.003,145.00-3.97%52,090
Aug 14, 20253,235.003,275.003,200.003,275.003,275.001.24%35,109
Aug 13, 20253,350.003,350.003,185.003,235.003,235.00-0.31%74,716
Aug 12, 20253,350.003,350.003,230.003,245.003,245.00-0.92%60,914
Aug 11, 20253,340.003,410.003,250.003,275.003,275.000.46%75,362
Aug 8, 20253,265.003,330.003,250.003,260.003,260.00-1.21%76,025
Aug 7, 20253,255.003,315.003,210.003,300.003,300.001.38%49,398
Aug 6, 20253,220.003,255.003,200.003,255.003,255.001.09%61,681
Aug 5, 20253,200.003,270.003,170.003,220.003,220.00-0.77%176,075
Aug 4, 20253,050.003,555.003,040.003,245.003,245.006.39%1,697,555
Aug 1, 20253,260.003,260.003,030.003,050.003,050.00-5.57%154,637
Jul 31, 20253,215.003,290.003,190.003,230.003,230.000.78%51,561
Jul 30, 20253,205.003,235.003,100.003,205.003,205.000.16%52,213
Jul 29, 20253,130.003,215.003,125.003,200.003,200.002.40%64,446
Jul 28, 20253,180.003,200.003,125.003,125.003,125.00-1.57%65,147
Jul 25, 20253,180.003,225.003,165.003,175.003,175.00-0.16%46,580