Skip to main content
logo
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,520.00
-280.00 (-7.37%)
At close: Apr 2, 2026

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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