Skip to main content
logo
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
+185.00 (6.49%)
At close: Jan 23, 2026

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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