Skip to main content
Capstone Partners Co., Ltd. (KOSDAQ:452300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
+10.00 (0.37%)
At close: Dec 5, 2025

Capstone Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,705.002,750.002,685.002,710.002,710.000.37%64,001
Dec 4, 20252,730.002,740.002,670.002,700.002,700.00-1.46%83,438
Dec 3, 20252,715.002,770.002,705.002,740.002,740.00-0.18%57,722
Dec 2, 20252,705.002,820.002,695.002,745.002,745.003.78%174,033
Dec 1, 20252,695.002,740.002,645.002,645.002,645.00-1.31%58,965
Nov 28, 20252,610.002,680.002,600.002,680.002,680.003.08%64,941
Nov 27, 20252,640.002,640.002,590.002,600.002,600.00-1.14%24,584
Nov 26, 20252,610.002,665.002,600.002,630.002,630.001.15%33,247
Nov 25, 20252,665.002,705.002,585.002,600.002,600.00-2.44%119,845
Nov 24, 20252,555.002,770.002,545.002,665.002,665.004.92%275,662
Nov 21, 20252,505.002,615.002,505.002,540.002,540.00-1.17%107,457
Nov 20, 20252,470.002,740.002,470.002,570.002,570.004.68%1,598,379
Nov 19, 20252,500.002,510.002,440.002,455.002,455.00-2.00%64,850
Nov 18, 20252,555.002,555.002,465.002,505.002,505.00-1.57%51,741
Nov 17, 20252,690.002,690.002,490.002,545.002,545.00-1.74%106,401
Nov 14, 20252,590.002,595.002,540.002,590.002,590.00-0.19%46,837
Nov 13, 20252,560.002,630.002,540.002,595.002,595.001.96%54,289
Nov 12, 20252,520.002,620.002,520.002,545.002,545.000.99%55,385
Nov 11, 20252,585.002,610.002,505.002,520.002,520.00-2.33%69,605
Nov 10, 20252,540.002,595.002,505.002,580.002,580.002.18%30,355
Nov 7, 20252,535.002,580.002,480.002,525.002,525.00-0.39%90,859
Nov 6, 20252,555.002,595.002,505.002,535.002,535.00-0.39%62,249
Nov 5, 20252,550.002,570.002,425.002,545.002,545.00-0.20%152,588
Nov 4, 20252,595.002,650.002,550.002,550.002,550.00-1.73%90,936
Nov 3, 20252,740.002,740.002,580.002,595.002,595.00-2.81%158,588
Oct 31, 20252,670.002,740.002,660.002,670.002,670.00-0.37%54,157
Oct 30, 20252,730.002,845.002,680.002,680.002,680.00-2.55%90,648
Oct 29, 20252,790.002,790.002,730.002,750.002,750.00-1.43%50,385
Oct 28, 20252,820.002,845.002,790.002,790.002,790.00-1.06%38,605
Oct 27, 20252,760.002,855.002,745.002,820.002,820.002.17%74,568
Oct 24, 20252,825.002,830.002,745.002,760.002,760.00-1.95%86,277
Oct 23, 20252,850.002,860.002,785.002,815.002,815.00-1.23%32,436
Oct 22, 20252,820.002,850.002,790.002,850.002,850.001.06%24,411
Oct 21, 20252,835.002,870.002,805.002,820.002,820.00-24,949
Oct 20, 20252,785.002,850.002,775.002,820.002,820.001.26%25,855
Oct 17, 20252,850.002,850.002,775.002,785.002,785.00-2.96%83,353
Oct 16, 20252,930.002,930.002,865.002,870.002,870.00-1.71%45,160
Oct 15, 20252,835.002,925.002,830.002,920.002,920.002.28%65,751
Oct 14, 20252,940.002,940.002,830.002,855.002,855.00-2.39%146,980
Oct 13, 20252,920.002,990.002,895.002,925.002,925.00-1.18%76,429
Oct 10, 20252,955.003,010.002,940.002,960.002,960.00-0.17%37,966
Oct 2, 20252,905.003,130.002,905.002,965.002,965.002.07%242,308
Oct 1, 20252,935.002,960.002,880.002,905.002,905.00-1.19%89,322
Sep 30, 20253,010.003,010.002,935.002,940.002,940.00-1.67%101,243
Sep 29, 20252,935.003,020.002,920.002,990.002,990.001.53%162,607
Sep 26, 20252,985.003,550.002,885.002,945.002,945.00-1.34%3,414,463
Sep 25, 20253,025.003,025.002,975.002,985.002,985.00-0.83%30,775
Sep 24, 20253,020.003,040.002,965.003,010.003,010.00-0.33%54,456
Sep 23, 20253,055.003,065.003,005.003,020.003,020.00-0.98%52,776
Sep 22, 20253,100.003,100.003,035.003,050.003,050.00-1.61%31,795