Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea · Delayed Price · Currency is KRW 2,105.00
+15.00 (0.72%)
At close: Jul 21, 2026
Capstone Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,065.00 | 2,180.00 | 2,000.00 | 2,105.00 | 2,105.00 | 0.72% | 99,929 |
| Jul 20, 2026 | 2,180.00 | 2,205.00 | 2,090.00 | 2,090.00 | 2,090.00 | -5.43% | 43,684 |
| Jul 16, 2026 | 2,275.00 | 2,275.00 | 2,160.00 | 2,210.00 | 2,210.00 | -2.86% | 60,979 |
| Jul 15, 2026 | 2,145.00 | 2,330.00 | 2,145.00 | 2,275.00 | 2,275.00 | 7.82% | 82,708 |
| Jul 14, 2026 | 2,125.00 | 2,225.00 | 2,050.00 | 2,110.00 | 2,110.00 | -0.71% | 141,925 |
| Jul 13, 2026 | 2,305.00 | 2,365.00 | 2,125.00 | 2,125.00 | 2,125.00 | -7.81% | 155,894 |
| Jul 10, 2026 | 2,085.00 | 2,350.00 | 2,085.00 | 2,305.00 | 2,305.00 | 6.47% | 93,494 |
| Jul 9, 2026 | 2,140.00 | 2,290.00 | 2,100.00 | 2,165.00 | 2,165.00 | 0.70% | 98,737 |
| Jul 8, 2026 | 2,240.00 | 2,285.00 | 2,150.00 | 2,150.00 | 2,150.00 | -4.66% | 98,516 |
| Jul 7, 2026 | 2,290.00 | 2,360.00 | 2,200.00 | 2,255.00 | 2,255.00 | -2.17% | 66,347 |
| Jul 6, 2026 | 2,360.00 | 2,380.00 | 2,255.00 | 2,305.00 | 2,305.00 | -1.28% | 39,310 |
| Jul 3, 2026 | 2,315.00 | 2,410.00 | 2,190.00 | 2,335.00 | 2,335.00 | -0.43% | 56,543 |
| Jul 2, 2026 | 2,415.00 | 2,415.00 | 2,260.00 | 2,345.00 | 2,345.00 | -3.50% | 61,064 |
| Jul 1, 2026 | 2,360.00 | 2,480.00 | 2,300.00 | 2,430.00 | 2,430.00 | 3.40% | 75,750 |
| Jun 30, 2026 | 2,340.00 | 2,435.00 | 2,320.00 | 2,350.00 | 2,350.00 | -1.26% | 56,892 |
| Jun 29, 2026 | 2,160.00 | 2,380.00 | 2,160.00 | 2,380.00 | 2,380.00 | 7.69% | 124,648 |
| Jun 26, 2026 | 2,320.00 | 2,320.00 | 2,100.00 | 2,210.00 | 2,210.00 | -4.95% | 224,420 |
| Jun 25, 2026 | 2,375.00 | 2,465.00 | 2,280.00 | 2,325.00 | 2,325.00 | -1.27% | 126,068 |
| Jun 24, 2026 | 2,400.00 | 2,545.00 | 2,295.00 | 2,355.00 | 2,355.00 | -2.89% | 128,517 |
| Jun 23, 2026 | 2,505.00 | 2,550.00 | 2,400.00 | 2,425.00 | 2,425.00 | -3.96% | 207,924 |
| Jun 22, 2026 | 2,590.00 | 2,605.00 | 2,465.00 | 2,525.00 | 2,525.00 | -2.70% | 235,410 |
| Jun 19, 2026 | 2,750.00 | 2,790.00 | 2,485.00 | 2,595.00 | 2,595.00 | -5.64% | 268,894 |
| Jun 18, 2026 | 2,890.00 | 2,905.00 | 2,750.00 | 2,750.00 | 2,750.00 | -4.84% | 75,030 |
| Jun 17, 2026 | 2,910.00 | 2,970.00 | 2,845.00 | 2,890.00 | 2,890.00 | -0.69% | 63,502 |
| Jun 16, 2026 | 2,860.00 | 2,925.00 | 2,820.00 | 2,910.00 | 2,910.00 | 1.22% | 46,955 |
| Jun 15, 2026 | 2,895.00 | 2,995.00 | 2,840.00 | 2,875.00 | 2,875.00 | -0.52% | 86,831 |
| Jun 12, 2026 | 2,865.00 | 2,950.00 | 2,800.00 | 2,890.00 | 2,890.00 | 1.40% | 95,233 |
| Jun 11, 2026 | 2,710.00 | 2,855.00 | 2,705.00 | 2,850.00 | 2,850.00 | 2.89% | 67,481 |
| Jun 10, 2026 | 2,820.00 | 2,850.00 | 2,720.00 | 2,770.00 | 2,770.00 | -3.15% | 119,492 |
| Jun 9, 2026 | 2,730.00 | 2,905.00 | 2,730.00 | 2,860.00 | 2,860.00 | 4.00% | 107,771 |
| Jun 8, 2026 | 2,705.00 | 2,880.00 | 2,700.00 | 2,750.00 | 2,750.00 | -8.03% | 209,617 |
| Jun 5, 2026 | 3,020.00 | 3,150.00 | 2,835.00 | 2,990.00 | 2,990.00 | -3.39% | 179,174 |
| Jun 4, 2026 | 3,195.00 | 3,230.00 | 3,000.00 | 3,095.00 | 3,095.00 | -4.03% | 90,790 |
| Jun 2, 2026 | 3,155.00 | 3,240.00 | 3,005.00 | 3,225.00 | 3,225.00 | 2.22% | 165,709 |
| Jun 1, 2026 | 3,145.00 | 3,365.00 | 3,070.00 | 3,155.00 | 3,155.00 | -0.63% | 265,005 |
| May 29, 2026 | 3,345.00 | 3,490.00 | 3,145.00 | 3,175.00 | 3,175.00 | -4.65% | 334,796 |
| May 28, 2026 | 3,415.00 | 3,430.00 | 3,195.00 | 3,330.00 | 3,330.00 | -2.49% | 179,926 |
| May 27, 2026 | 3,530.00 | 3,670.00 | 3,330.00 | 3,415.00 | 3,415.00 | -3.39% | 207,121 |
| May 26, 2026 | 3,655.00 | 3,695.00 | 3,515.00 | 3,535.00 | 3,535.00 | -3.02% | 141,982 |
| May 22, 2026 | 3,500.00 | 3,660.00 | 3,485.00 | 3,645.00 | 3,645.00 | 3.85% | 146,294 |
| May 21, 2026 | 3,465.00 | 3,620.00 | 3,445.00 | 3,510.00 | 3,510.00 | 2.18% | 189,047 |
| May 20, 2026 | 3,525.00 | 3,535.00 | 3,345.00 | 3,435.00 | 3,435.00 | -2.55% | 196,434 |
| May 19, 2026 | 3,470.00 | 3,735.00 | 3,435.00 | 3,525.00 | 3,525.00 | -1.12% | 112,208 |
| May 18, 2026 | 3,590.00 | 3,665.00 | 3,420.00 | 3,565.00 | 3,565.00 | -0.70% | 210,283 |
| May 15, 2026 | 3,830.00 | 3,920.00 | 3,590.00 | 3,590.00 | 3,590.00 | -8.07% | 270,737 |
| May 14, 2026 | 3,835.00 | 4,020.00 | 3,750.00 | 3,905.00 | 3,905.00 | 1.83% | 252,331 |
| May 13, 2026 | 3,950.00 | 3,995.00 | 3,800.00 | 3,835.00 | 3,835.00 | -1.92% | 196,252 |
| May 12, 2026 | 4,060.00 | 4,060.00 | 3,800.00 | 3,910.00 | 3,910.00 | -2.62% | 397,844 |
| May 11, 2026 | 4,085.00 | 4,235.00 | 4,015.00 | 4,015.00 | 4,015.00 | -2.55% | 287,235 |
| May 8, 2026 | 4,120.00 | 4,265.00 | 4,040.00 | 4,120.00 | 4,120.00 | -1.90% | 494,760 |