Skip to main content
logo
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,105.00
+15.00 (0.72%)
At close: Nov 9, 2026

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,090.002,240.001,980.002,105.002,105.000.72%32,556
Nov 6, 20262,020.002,160.001,974.002,090.002,090.00-2.11%57,123
Nov 5, 20262,200.002,230.002,050.002,135.002,135.00-2.95%82,776
Nov 4, 20262,155.002,240.002,085.002,200.002,200.00-0.23%73,799
Nov 3, 20262,305.002,305.002,180.002,205.002,205.00-4.13%35,870
Nov 2, 20262,270.002,305.002,220.002,300.002,300.00-0.86%21,150
Oct 30, 20262,345.002,395.002,200.002,320.002,320.00-1.07%16,616
Oct 29, 20262,365.002,400.002,280.002,345.002,345.00-0.85%21,036
Oct 28, 20262,375.002,400.002,345.002,365.002,365.001.28%6,840
Oct 27, 20262,365.002,380.002,300.002,335.002,335.000.65%9,631
Oct 26, 20262,400.002,400.002,275.002,320.002,320.00-2.11%28,207
Oct 23, 20262,400.002,400.002,325.002,370.002,370.00-3.07%49,723
Oct 22, 20262,510.002,510.002,350.002,445.002,445.000.20%22,612
Oct 21, 20262,450.002,450.002,365.002,440.002,440.002.09%81,557
Oct 20, 20262,470.002,495.002,350.002,390.002,390.00-2.85%33,514
Oct 19, 20262,400.002,460.002,385.002,460.002,460.00-22,581
Oct 16, 20262,320.002,495.002,320.002,460.002,460.003.36%48,328
Oct 15, 20262,415.002,415.002,285.002,380.002,380.00-2.46%66,101
Oct 14, 20262,420.002,440.002,370.002,440.002,440.000.62%54,239
Oct 13, 20262,475.002,475.002,300.002,425.002,425.000.62%84,688
Oct 12, 20262,465.002,480.002,350.002,410.002,410.00-1.23%35,628
Oct 8, 20262,485.002,510.002,425.002,440.002,440.00-1.81%74,411
Oct 7, 20262,535.002,560.002,460.002,485.002,485.00-1.97%32,292
Oct 6, 20262,585.002,585.002,465.002,535.002,535.00-41,044
Oct 2, 20262,515.002,560.002,457.002,535.002,535.000.80%44,412
Oct 1, 20262,420.002,515.002,395.002,515.002,515.003.29%22,155
Sep 30, 20262,470.002,475.002,400.002,435.002,435.001.25%31,440
Sep 29, 20262,415.002,520.002,390.002,405.002,405.00-1.84%27,722
Sep 28, 20262,455.002,510.002,405.002,450.002,450.00-0.20%37,537
Sep 23, 20262,430.002,525.002,415.002,455.002,455.001.24%59,538
Sep 22, 20262,410.002,480.002,395.002,425.002,425.002.11%110,033
Sep 21, 20262,370.002,400.002,345.002,375.002,375.000.42%29,144
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