Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea · Delayed Price · Currency is KRW 3,590.00
-315.00 (-8.07%)
At close: May 15, 2026
Capstone Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,830.00 | 3,920.00 | 3,590.00 | 3,590.00 | - | -8.07% | 269,419 |
| May 14, 2026 | 3,835.00 | 4,020.00 | 3,750.00 | 3,905.00 | - | 1.83% | 252,331 |
| May 13, 2026 | 3,950.00 | 3,995.00 | 3,800.00 | 3,835.00 | - | -1.92% | 196,252 |
| May 12, 2026 | 4,060.00 | 4,060.00 | 3,800.00 | 3,910.00 | - | -2.62% | 397,844 |
| May 11, 2026 | 4,085.00 | 4,235.00 | 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 | - | -1.90% | 494,760 |
| May 7, 2026 | 4,320.00 | 4,330.00 | 4,100.00 | 4,200.00 | - | -2.67% | 399,473 |
| May 6, 2026 | 4,580.00 | 4,580.00 | 4,255.00 | 4,315.00 | - | -3.25% | 543,726 |
| May 4, 2026 | 4,575.00 | 4,630.00 | 4,430.00 | 4,460.00 | - | 0.11% | 510,522 |
| Apr 30, 2026 | 4,600.00 | 4,620.00 | 4,365.00 | 4,455.00 | - | -3.88% | 458,009 |
| Apr 29, 2026 | 4,860.00 | 4,870.00 | 4,450.00 | 4,635.00 | - | -3.24% | 772,859 |
| Apr 28, 2026 | 4,665.00 | 5,120.00 | 4,615.00 | 4,790.00 | - | 2.35% | 1,988,049 |
| Apr 27, 2026 | 4,550.00 | 4,765.00 | 4,525.00 | 4,680.00 | - | 3.43% | 780,892 |
| Apr 24, 2026 | 4,600.00 | 4,645.00 | 4,520.00 | 4,525.00 | - | -1.52% | 463,001 |
| Apr 23, 2026 | 4,590.00 | 4,740.00 | 4,485.00 | 4,595.00 | - | 0.33% | 564,410 |
| Apr 22, 2026 | 4,685.00 | 4,780.00 | 4,545.00 | 4,580.00 | - | -2.24% | 655,484 |
| Apr 21, 2026 | 4,780.00 | 4,900.00 | 4,555.00 | 4,685.00 | - | 0.11% | 1,119,300 |
| Apr 20, 2026 | 4,680.00 | 4,870.00 | 4,600.00 | 4,680.00 | - | -0.21% | 928,256 |
| Apr 17, 2026 | 4,720.00 | 5,070.00 | 4,650.00 | 4,690.00 | - | -0.42% | 2,043,897 |
| Apr 16, 2026 | 4,900.00 | 5,170.00 | 4,710.00 | 4,710.00 | - | -4.46% | 2,308,513 |
| Apr 15, 2026 | 5,150.00 | 5,390.00 | 4,875.00 | 4,930.00 | - | -3.33% | 4,215,033 |
| Apr 14, 2026 | 4,900.00 | 5,630.00 | 4,890.00 | 5,100.00 | - | 5.05% | 9,191,761 |
| Apr 13, 2026 | 4,795.00 | 5,440.00 | 4,710.00 | 4,855.00 | - | 1.25% | 11,294,520 |
| Apr 10, 2026 | 4,380.00 | 5,260.00 | 4,170.00 | 4,795.00 | - | 10.23% | 29,855,250 |
| Apr 9, 2026 | 4,610.00 | 4,880.00 | 4,230.00 | 4,350.00 | - | -4.81% | 7,026,139 |
| Apr 8, 2026 | 4,935.00 | 5,730.00 | 4,535.00 | 4,570.00 | - | -1.61% | 26,389,470 |
| Apr 7, 2026 | 3,615.00 | 4,645.00 | 3,450.00 | 4,645.00 | - | 29.93% | 13,931,660 |
| Apr 6, 2026 | 3,575.00 | 3,700.00 | 3,470.00 | 3,575.00 | - | 0.28% | 693,103 |
| Apr 3, 2026 | 3,555.00 | 3,750.00 | 3,555.00 | 3,565.00 | - | 1.28% | 1,207,784 |
| Apr 2, 2026 | 3,810.00 | 3,915.00 | 3,485.00 | 3,520.00 | - | -7.37% | 1,760,728 |
| Apr 1, 2026 | 3,950.00 | 4,190.00 | 3,790.00 | 3,800.00 | - | 0.66% | 7,154,200 |
| Mar 31, 2026 | 4,345.00 | 4,370.00 | 3,705.00 | 3,775.00 | - | -13.91% | 3,740,048 |
| Mar 30, 2026 | 3,865.00 | 4,935.00 | 3,810.00 | 4,385.00 | - | 9.35% | 30,994,660 |
| Mar 27, 2026 | 3,140.00 | 4,010.00 | 3,000.00 | 4,010.00 | - | 29.98% | 12,765,460 |
| Mar 26, 2026 | 3,150.00 | 3,200.00 | 3,075.00 | 3,085.00 | - | -2.68% | 60,444 |
| Mar 25, 2026 | 3,080.00 | 3,250.00 | 3,060.00 | 3,170.00 | - | 3.43% | 53,747 |
| Mar 24, 2026 | 3,050.00 | 3,095.00 | 2,965.00 | 3,065.00 | - | 2.51% | 78,186 |
| Mar 23, 2026 | 3,085.00 | 3,085.00 | 2,970.00 | 2,990.00 | - | -4.01% | 80,469 |
| Mar 20, 2026 | 3,100.00 | 3,160.00 | 3,080.00 | 3,115.00 | - | 0.65% | 88,993 |
| Mar 19, 2026 | 3,195.00 | 3,235.00 | 3,050.00 | 3,095.00 | - | -4.03% | 110,895 |
| Mar 18, 2026 | 3,240.00 | 3,300.00 | 3,195.00 | 3,225.00 | - | 0.62% | 84,495 |
| Mar 17, 2026 | 3,150.00 | 3,315.00 | 3,150.00 | 3,205.00 | - | 2.72% | 149,156 |
| Mar 16, 2026 | 3,255.00 | 3,255.00 | 3,095.00 | 3,120.00 | - | -3.70% | 132,942 |
| Mar 13, 2026 | 3,115.00 | 3,540.00 | 3,060.00 | 3,240.00 | - | 2.69% | 1,010,032 |
| Mar 12, 2026 | 3,270.00 | 3,270.00 | 3,115.00 | 3,155.00 | - | -1.10% | 76,942 |
| Mar 11, 2026 | 3,190.00 | 3,350.00 | 3,155.00 | 3,190.00 | - | - | 149,074 |
| Mar 10, 2026 | 3,265.00 | 3,370.00 | 3,140.00 | 3,190.00 | - | -0.93% | 152,888 |
| Mar 9, 2026 | 3,155.00 | 3,245.00 | 3,035.00 | 3,220.00 | - | -2.57% | 145,680 |
| Mar 6, 2026 | 3,170.00 | 3,370.00 | 3,165.00 | 3,305.00 | - | 4.92% | 88,060 |
| Mar 5, 2026 | 3,000.00 | 3,225.00 | 3,000.00 | 3,150.00 | - | 11.31% | 220,871 |