Skip to main content
logo
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,240.00
+85.00 (2.69%)
At close: Mar 13, 2026

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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