Skip to main content
logo
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,365.00
+10.00 (0.42%)
At close: Sep 18, 2026

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,380.002,405.002,355.002,365.002,365.000.42%20,181
Sep 17, 20262,355.002,425.002,305.002,355.002,355.000.64%92,474
Sep 16, 20262,360.002,480.002,295.002,340.002,340.00-0.85%110,762
Sep 15, 20262,375.002,375.002,300.002,360.002,360.000.64%27,398
Sep 14, 20262,375.002,375.002,300.002,345.002,345.00-1.26%16,243
Sep 11, 20262,340.002,375.002,270.002,375.002,375.001.50%21,027
Sep 10, 20262,375.002,390.002,300.002,340.002,340.00-1.47%22,621
Sep 9, 20262,360.002,400.002,320.002,375.002,375.00-57,720
Sep 8, 20262,305.002,415.002,300.002,375.002,375.003.94%52,915
Sep 7, 20262,380.002,385.002,275.002,285.002,285.00-0.65%59,895
Sep 4, 20262,275.002,400.002,240.002,300.002,300.001.10%25,414
Sep 3, 20262,335.002,365.002,275.002,275.002,275.00-2.57%50,326
Sep 2, 20262,250.002,375.002,235.002,335.002,335.001.74%63,752
Sep 1, 20262,360.002,560.002,270.002,295.002,295.00-1.71%523,403
Aug 31, 20262,330.002,345.002,220.002,335.002,335.000.21%38,466
Aug 28, 20262,315.002,365.002,265.002,330.002,330.000.65%46,314
Aug 27, 20262,300.002,405.002,210.002,315.002,315.002.21%172,755
Aug 26, 20262,155.002,300.002,155.002,265.002,265.003.42%124,799
Aug 25, 20262,225.002,230.002,065.002,190.002,190.00-6.01%368,862
Aug 24, 20262,710.002,785.002,255.002,330.002,330.008.62%1,699,748
Aug 21, 20262,225.002,225.002,125.002,145.002,145.00-3.60%20,985
Aug 20, 20262,215.002,230.002,110.002,225.002,225.000.45%28,385
Aug 19, 20262,270.002,270.002,160.002,215.002,215.00-2.64%34,418
Aug 18, 20262,295.002,305.002,150.002,275.002,275.00-0.87%49,298
Aug 14, 20262,310.002,315.002,260.002,295.002,295.000.66%22,124
Aug 13, 20262,310.002,345.002,260.002,280.002,280.000.22%58,478
Aug 12, 20262,295.002,310.002,245.002,275.002,275.00-0.87%47,693
Aug 11, 20262,195.002,315.002,195.002,295.002,295.001.32%91,919
Aug 10, 20262,155.002,275.002,155.002,265.002,265.005.10%63,403
Aug 7, 20262,165.002,195.002,105.002,155.002,155.00-0.69%40,405
Aug 6, 20262,180.002,200.002,115.002,170.002,170.00-0.46%33,610
Aug 5, 20262,170.002,190.002,125.002,180.002,180.002.35%47,985
Aug 4, 20262,015.002,135.002,015.002,130.002,130.004.93%34,762
Aug 3, 20262,015.002,105.001,934.002,030.002,030.000.74%51,368
Jul 31, 20261,912.002,015.001,816.002,015.002,015.008.74%70,976
Jul 30, 20261,781.001,893.001,736.001,853.001,853.003.93%100,010
Jul 29, 20261,909.001,989.001,726.001,783.001,783.00-9.03%157,503
Jul 28, 20262,155.002,190.001,926.001,960.001,960.00-9.89%192,575
Jul 27, 20262,160.002,215.002,145.002,175.002,175.000.69%67,404
Jul 24, 20262,225.002,290.002,135.002,160.002,160.00-2.92%54,857
Jul 23, 20262,100.002,240.002,100.002,225.002,225.006.21%74,671
Jul 22, 20262,125.002,200.002,085.002,095.002,095.00-0.48%47,299
Jul 21, 20262,065.002,180.002,000.002,105.002,105.000.72%99,929
Jul 20, 20262,180.002,205.002,090.002,090.002,090.00-5.43%43,684
Jul 16, 20262,275.002,275.002,160.002,210.002,210.00-2.86%60,979
Jul 15, 20262,145.002,330.002,145.002,275.002,275.007.82%82,708
Jul 14, 20262,125.002,225.002,050.002,110.002,110.00-0.71%141,925
Jul 13, 20262,305.002,365.002,125.002,125.002,125.00-7.81%155,894
Jul 10, 20262,085.002,350.002,085.002,305.002,305.006.47%93,494
Jul 9, 20262,140.002,290.002,100.002,165.002,165.000.70%98,737