Skip to main content
logo
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,990.00
-105.00 (-3.39%)
At close: Jun 5, 2026

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,020.003,150.002,835.002,990.002,990.00-3.39%179,174
Jun 4, 20263,195.003,230.003,000.003,095.003,095.00-4.03%90,790
Jun 2, 20263,155.003,240.003,005.003,225.003,225.002.22%165,709
Jun 1, 20263,145.003,365.003,070.003,155.003,155.00-0.63%265,005
May 29, 20263,345.003,490.003,145.003,175.003,175.00-4.65%334,796
May 28, 20263,415.003,430.003,195.003,330.003,330.00-2.49%179,926
May 27, 20263,530.003,670.003,330.003,415.003,415.00-3.39%207,121
May 26, 20263,655.003,695.003,515.003,535.003,535.00-3.02%141,982
May 22, 20263,500.003,660.003,485.003,645.003,645.003.85%146,294
May 21, 20263,465.003,620.003,445.003,510.003,510.002.18%189,047
May 20, 20263,525.003,535.003,345.003,435.003,435.00-2.55%196,434
May 19, 20263,470.003,735.003,435.003,525.003,525.00-1.12%112,208
May 18, 20263,590.003,665.003,420.003,565.003,565.00-0.70%210,283
May 15, 20263,830.003,920.003,590.003,590.003,590.00-8.07%270,737
May 14, 20263,835.004,020.003,750.003,905.003,905.001.83%252,331
May 13, 20263,950.003,995.003,800.003,835.003,835.00-1.92%196,252
May 12, 20264,060.004,060.003,800.003,910.003,910.00-2.62%397,844
May 11, 20264,085.004,235.004,015.004,015.004,015.00-2.55%287,235
May 8, 20264,120.004,265.004,040.004,120.004,120.00-1.90%494,760
May 7, 20264,320.004,330.004,100.004,200.004,200.00-2.67%399,473
May 6, 20264,580.004,580.004,255.004,315.004,315.00-3.25%543,726
May 4, 20264,575.004,630.004,430.004,460.004,460.000.11%510,522
Apr 30, 20264,600.004,620.004,365.004,455.004,455.00-3.88%458,009
Apr 29, 20264,860.004,870.004,450.004,635.004,635.00-3.24%772,859
Apr 28, 20264,665.005,120.004,615.004,790.004,790.002.35%1,988,049
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%463,001
Apr 23, 20264,590.004,740.004,485.004,595.004,595.000.33%564,410
Apr 22, 20264,685.004,780.004,545.004,580.004,580.00-2.24%655,484
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%928,256
Apr 17, 20264,720.005,070.004,650.004,690.004,690.00-0.42%2,043,897
Apr 16, 20264,900.005,170.004,710.004,710.004,710.00-4.46%2,308,513
Apr 15, 20265,150.005,390.004,875.004,930.004,930.00-3.33%4,215,033
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%11,294,520
Apr 10, 20264,380.005,260.004,170.004,795.004,795.0010.23%29,855,250
Apr 9, 20264,610.004,880.004,230.004,350.004,350.00-4.81%7,026,139
Apr 8, 20264,935.005,730.004,535.004,570.004,570.00-1.61%26,389,470
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%1,207,784
Apr 2, 20263,810.003,915.003,485.003,520.003,520.00-7.37%1,760,728
Apr 1, 20263,950.004,190.003,790.003,800.003,800.000.66%7,154,200
Mar 31, 20264,345.004,370.003,705.003,775.003,775.00-13.91%3,740,048
Mar 30, 20263,865.004,935.003,810.004,385.004,385.009.35%30,994,660
Mar 27, 20263,140.004,010.003,000.004,010.004,010.0029.98%12,765,460
Mar 26, 20263,150.003,200.003,075.003,085.003,085.00-2.68%60,444
Mar 25, 20263,080.003,250.003,060.003,170.003,170.003.43%53,747
Mar 24, 20263,050.003,095.002,965.003,065.003,065.002.51%78,186