Skip to main content
logo
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,525.00
-70.00 (-1.52%)
At close: Apr 24, 2026

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,600.004,645.004,520.004,525.004,525.00-1.52%451,612
Apr 23, 20264,590.004,740.004,485.004,595.004,595.000.33%558,479
Apr 22, 20264,685.004,780.004,545.004,580.004,580.00-2.24%645,781
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%919,128
Apr 17, 20264,720.005,070.004,650.004,690.004,690.00-0.42%2,027,508
Apr 16, 20264,900.005,170.004,710.004,710.004,710.00-4.46%2,281,162
Apr 15, 20265,150.005,390.004,875.004,930.004,930.00-3.33%4,189,377
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%11,246,734
Apr 10, 20264,380.005,260.004,170.004,795.004,795.0010.23%29,726,687
Apr 9, 20264,610.004,880.004,230.004,350.004,350.00-4.81%6,978,936
Apr 8, 20264,935.005,730.004,535.004,570.004,570.00-1.61%26,305,601
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%1,194,299
Apr 2, 20263,810.003,915.003,485.003,520.003,520.00-7.37%1,750,699
Apr 1, 20263,950.004,190.003,790.003,800.003,800.000.66%7,105,614
Mar 31, 20264,345.004,370.003,705.003,775.003,775.00-13.91%3,668,752
Mar 30, 20263,865.004,935.003,810.004,385.004,385.009.35%30,939,228
Mar 27, 20263,140.004,010.003,000.004,010.004,010.0029.98%12,752,890
Mar 26, 20263,150.003,200.003,075.003,085.003,085.00-2.68%60,218
Mar 25, 20263,080.003,250.003,060.003,170.003,170.003.43%51,660
Mar 24, 20263,050.003,095.002,965.003,065.003,065.002.51%77,647
Mar 23, 20263,085.003,085.002,970.002,990.002,990.00-4.01%80,469
Mar 20, 20263,100.003,160.003,080.003,115.003,115.000.65%88,377
Mar 19, 20263,195.003,235.003,050.003,095.003,095.00-4.03%110,070
Mar 18, 20263,240.003,300.003,195.003,225.003,225.000.62%84,384
Mar 17, 20263,150.003,315.003,150.003,205.003,205.002.72%147,322
Mar 16, 20263,255.003,255.003,095.003,120.003,120.00-3.70%132,942
Mar 13, 20263,115.003,540.003,060.003,240.003,240.002.69%1,000,217
Mar 12, 20263,270.003,270.003,115.003,155.003,155.00-1.10%76,773
Mar 11, 20263,190.003,350.003,155.003,190.003,190.00-148,326
Mar 10, 20263,265.003,370.003,140.003,190.003,190.00-0.93%149,389
Mar 9, 20263,155.003,245.003,035.003,220.003,220.00-2.57%145,680
Mar 6, 20263,170.003,370.003,165.003,305.003,305.004.92%87,734
Mar 5, 20263,000.003,225.003,000.003,150.003,150.0011.31%211,316
Mar 4, 20263,100.003,155.002,770.002,830.002,830.00-12.38%475,999
Mar 3, 20263,360.003,415.003,215.003,230.003,230.00-4.15%240,097
Feb 27, 20263,345.003,510.003,290.003,370.003,370.000.75%293,035
Feb 26, 20263,470.003,495.003,275.003,345.003,345.00-2.05%251,928
Feb 25, 20263,545.003,550.003,405.003,415.003,415.00-1.16%273,862
Feb 24, 20263,510.003,555.003,400.003,455.003,455.00-1.29%312,123
Feb 23, 20263,520.003,675.003,435.003,500.003,500.000.57%663,100
Feb 20, 20263,450.003,515.003,420.003,480.003,480.000.29%306,126
Feb 19, 20263,415.003,560.003,375.003,470.003,470.001.61%617,608
Feb 13, 20263,420.003,550.003,310.003,415.003,415.00-0.29%677,931
Feb 12, 20263,360.003,740.003,290.003,425.003,425.001.33%2,608,867
Feb 11, 20263,665.003,665.003,355.003,380.003,380.00-2.17%1,655,570
Feb 10, 20263,230.003,930.003,155.003,455.003,455.007.97%8,100,261