Capstone Partners Co., Ltd. 452300
KRX · South Korea · Finance
KRW 2,535.00+20.00 (+0.80%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,535.00 | +0.80% | KRW 2,515.00 | KRW 2,560.00 | KRW 2,457.00 | 44.86K |
| 2026-10-01 | KRW 2,515.00 | +3.29% | KRW 2,420.00 | KRW 2,515.00 | KRW 2,395.00 | 23.78K |
| 2026-09-30 | KRW 2,435.00 | +1.25% | KRW 2,470.00 | KRW 2,475.00 | KRW 2,400.00 | 32.27K |
| 2026-09-29 | KRW 2,405.00 | -1.84% | KRW 2,415.00 | KRW 2,520.00 | KRW 2,390.00 | 28.16K |
| 2026-09-28 | KRW 2,450.00 | -0.20% | KRW 2,455.00 | KRW 2,510.00 | KRW 2,405.00 | 39.78K |
| 2026-09-23 | KRW 2,455.00 | +1.24% | KRW 2,430.00 | KRW 2,525.00 | KRW 2,415.00 | 61.19K |
| 2026-09-22 | KRW 2,425.00 | +2.11% | KRW 2,410.00 | KRW 2,480.00 | KRW 2,395.00 | 115.05K |
| 2026-09-21 | KRW 2,375.00 | +0.42% | KRW 2,370.00 | KRW 2,400.00 | KRW 2,345.00 | 39.73K |
| 2026-09-18 | KRW 2,365.00 | +0.42% | KRW 2,380.00 | KRW 2,405.00 | KRW 2,355.00 | 21.85K |
| 2026-09-17 | KRW 2,355.00 | +0.64% | KRW 2,355.00 | KRW 2,425.00 | KRW 2,305.00 | 93.25K |
| 2026-09-16 | KRW 2,340.00 | -0.85% | KRW 2,360.00 | KRW 2,480.00 | KRW 2,295.00 | 111.11K |
| 2026-09-15 | KRW 2,360.00 | +0.64% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,300.00 | 27.80K |
| 2026-09-14 | KRW 2,345.00 | -1.26% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,300.00 | 16.28K |
| 2026-09-11 | KRW 2,375.00 | +1.50% | KRW 2,340.00 | KRW 2,375.00 | KRW 2,270.00 | 21.04K |
| 2026-09-10 | KRW 2,340.00 | -1.47% | KRW 2,375.00 | KRW 2,390.00 | KRW 2,300.00 | 22.63K |
| 2026-09-09 | KRW 2,375.00 | 0.00% | KRW 2,360.00 | KRW 2,400.00 | KRW 2,320.00 | 57.74K |
| 2026-09-08 | KRW 2,375.00 | +3.94% | KRW 2,305.00 | KRW 2,415.00 | KRW 2,300.00 | 53.12K |
| 2026-09-07 | KRW 2,285.00 | -0.65% | KRW 2,380.00 | KRW 2,385.00 | KRW 2,275.00 | 59.90K |
| 2026-09-04 | KRW 2,300.00 | +1.10% | KRW 2,275.00 | KRW 2,400.00 | KRW 2,240.00 | 25.41K |
| 2026-09-03 | KRW 2,275.00 | -2.57% | KRW 2,335.00 | KRW 2,365.00 | KRW 2,275.00 | 50.33K |
| 2026-09-02 | KRW 2,335.00 | +1.74% | KRW 2,250.00 | KRW 2,375.00 | KRW 2,235.00 | 63.81K |
| 2026-09-01 | KRW 2,295.00 | -1.71% | KRW 2,360.00 | KRW 2,560.00 | KRW 2,270.00 | 523.40K |
| 2026-08-31 | KRW 2,335.00 | +0.21% | KRW 2,330.00 | KRW 2,345.00 | KRW 2,220.00 | 38.47K |
| 2026-08-28 | KRW 2,330.00 | +0.65% | KRW 2,315.00 | KRW 2,365.00 | KRW 2,265.00 | 46.56K |
| 2026-08-27 | KRW 2,315.00 | +2.21% | KRW 2,300.00 | KRW 2,405.00 | KRW 2,210.00 | 172.93K |
| 2026-08-26 | KRW 2,265.00 | +3.42% | KRW 2,155.00 | KRW 2,300.00 | KRW 2,155.00 | 124.82K |
| 2026-08-25 | KRW 2,190.00 | -6.01% | KRW 2,225.00 | KRW 2,230.00 | KRW 2,065.00 | 369.58K |
| 2026-08-24 | KRW 2,330.00 | +8.62% | KRW 2,710.00 | KRW 2,785.00 | KRW 2,255.00 | 1.71M |
| 2026-08-21 | KRW 2,145.00 | -3.60% | KRW 2,225.00 | KRW 2,225.00 | KRW 2,125.00 | 44.30K |
| 2026-08-20 | KRW 2,225.00 | +0.45% | KRW 2,215.00 | KRW 2,230.00 | KRW 2,110.00 | 28.39K |
| 2026-08-19 | KRW 2,215.00 | -2.64% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,160.00 | 34.44K |
| 2026-08-18 | KRW 2,275.00 | -0.87% | KRW 2,295.00 | KRW 2,305.00 | KRW 2,150.00 | 49.30K |
| 2026-08-14 | KRW 2,295.00 | +0.66% | KRW 2,310.00 | KRW 2,315.00 | KRW 2,260.00 | 22.12K |
| 2026-08-13 | KRW 2,280.00 | +0.22% | KRW 2,310.00 | KRW 2,345.00 | KRW 2,260.00 | 58.48K |
| 2026-08-12 | KRW 2,275.00 | -0.87% | KRW 2,295.00 | KRW 2,310.00 | KRW 2,245.00 | 47.69K |
| 2026-08-11 | KRW 2,295.00 | +1.32% | KRW 2,195.00 | KRW 2,315.00 | KRW 2,195.00 | 91.92K |
| 2026-08-10 | KRW 2,265.00 | +5.10% | KRW 2,155.00 | KRW 2,275.00 | KRW 2,155.00 | 63.41K |
| 2026-08-07 | KRW 2,155.00 | -0.69% | KRW 2,165.00 | KRW 2,195.00 | KRW 2,105.00 | 40.41K |
| 2026-08-06 | KRW 2,170.00 | -0.46% | KRW 2,180.00 | KRW 2,200.00 | KRW 2,115.00 | 33.61K |
| 2026-08-05 | KRW 2,180.00 | +2.35% | KRW 2,170.00 | KRW 2,190.00 | KRW 2,125.00 | 47.99K |
| 2026-08-04 | KRW 2,130.00 | +4.93% | KRW 2,015.00 | KRW 2,135.00 | KRW 2,015.00 | 34.80K |
| 2026-08-03 | KRW 2,030.00 | +0.74% | KRW 2,015.00 | KRW 2,105.00 | KRW 1,934.00 | 51.37K |
| 2026-07-31 | KRW 2,015.00 | +8.74% | KRW 1,912.00 | KRW 2,015.00 | KRW 1,816.00 | 70.98K |
| 2026-07-30 | KRW 1,853.00 | +3.93% | KRW 1,781.00 | KRW 1,893.00 | KRW 1,736.00 | 100.01K |
| 2026-07-29 | KRW 1,783.00 | -9.03% | KRW 1,909.00 | KRW 1,989.00 | KRW 1,726.00 | 157.50K |
| 2026-07-28 | KRW 1,960.00 | -9.89% | KRW 2,155.00 | KRW 2,190.00 | KRW 1,926.00 | 192.58K |
| 2026-07-27 | KRW 2,175.00 | +0.69% | KRW 2,160.00 | KRW 2,215.00 | KRW 2,145.00 | 67.43K |
| 2026-07-24 | KRW 2,160.00 | -2.92% | KRW 2,225.00 | KRW 2,290.00 | KRW 2,135.00 | 54.86K |
| 2026-07-23 | KRW 2,225.00 | +6.21% | KRW 2,100.00 | KRW 2,240.00 | KRW 2,100.00 | 74.67K |
| 2026-07-22 | KRW 2,095.00 | -0.48% | KRW 2,125.00 | KRW 2,200.00 | KRW 2,085.00 | 47.30K |
| 2026-07-21 | KRW 2,105.00 | +0.72% | KRW 2,065.00 | KRW 2,180.00 | KRW 2,000.00 | 99.93K |
| 2026-07-20 | KRW 2,090.00 | -5.43% | KRW 2,180.00 | KRW 2,205.00 | KRW 2,090.00 | 44.66K |
| 2026-07-16 | KRW 2,210.00 | -2.86% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,160.00 | 61.26K |
| 2026-07-15 | KRW 2,275.00 | +7.82% | KRW 2,145.00 | KRW 2,330.00 | KRW 2,145.00 | 82.75K |
| 2026-07-14 | KRW 2,110.00 | -0.71% | KRW 2,125.00 | KRW 2,225.00 | KRW 2,050.00 | 190.55K |
| 2026-07-13 | KRW 2,125.00 | -7.81% | KRW 2,305.00 | KRW 2,365.00 | KRW 2,125.00 | 155.92K |
| 2026-07-10 | KRW 2,305.00 | +6.47% | KRW 2,085.00 | KRW 2,350.00 | KRW 2,085.00 | 93.51K |
| 2026-07-09 | KRW 2,165.00 | +0.70% | KRW 2,140.00 | KRW 2,290.00 | KRW 2,100.00 | 98.75K |
| 2026-07-08 | KRW 2,150.00 | -4.66% | KRW 2,240.00 | KRW 2,285.00 | KRW 2,150.00 | 99.44K |
| 2026-07-07 | KRW 2,255.00 | -2.17% | KRW 2,290.00 | KRW 2,360.00 | KRW 2,200.00 | 66.37K |
| 2026-07-06 | KRW 2,305.00 | -1.28% | KRW 2,360.00 | KRW 2,380.00 | KRW 2,255.00 | 39.31K |
| 2026-07-03 | KRW 2,335.00 | -0.43% | KRW 2,315.00 | KRW 2,410.00 | KRW 2,190.00 | 56.59K |
| 2026-07-02 | KRW 2,345.00 | -3.50% | KRW 2,415.00 | KRW 2,415.00 | KRW 2,260.00 | 61.07K |
| 2026-07-01 | KRW 2,430.00 | +3.40% | KRW 2,360.00 | KRW 2,480.00 | KRW 2,300.00 | 75.75K |
| 2026-06-30 | KRW 2,350.00 | -1.26% | KRW 2,340.00 | KRW 2,435.00 | KRW 2,320.00 | 57.89K |
| 2026-06-29 | KRW 2,380.00 | +7.69% | KRW 2,160.00 | KRW 2,380.00 | KRW 2,160.00 | 124.65K |
| 2026-06-26 | KRW 2,210.00 | -4.95% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,100.00 | 224.84K |
| 2026-06-25 | KRW 2,325.00 | -1.27% | KRW 2,375.00 | KRW 2,465.00 | KRW 2,280.00 | 126.40K |
| 2026-06-24 | KRW 2,355.00 | -2.89% | KRW 2,400.00 | KRW 2,545.00 | KRW 2,295.00 | 128.72K |
| 2026-06-23 | KRW 2,425.00 | -3.96% | KRW 2,505.00 | KRW 2,550.00 | KRW 2,400.00 | 209.34K |
| 2026-06-22 | KRW 2,525.00 | -2.70% | KRW 2,590.00 | KRW 2,605.00 | KRW 2,465.00 | 236.11K |
| 2026-06-19 | KRW 2,595.00 | -5.64% | KRW 2,750.00 | KRW 2,790.00 | KRW 2,485.00 | 268.89K |
| 2026-06-18 | KRW 2,750.00 | -4.84% | KRW 2,890.00 | KRW 2,905.00 | KRW 2,750.00 | 75.53K |
| 2026-06-17 | KRW 2,890.00 | -0.69% | KRW 2,910.00 | KRW 2,970.00 | KRW 2,845.00 | 63.58K |
| 2026-06-16 | KRW 2,910.00 | +1.22% | KRW 2,860.00 | KRW 2,925.00 | KRW 2,820.00 | 46.96K |
| 2026-06-15 | KRW 2,875.00 | -0.52% | KRW 2,895.00 | KRW 2,995.00 | KRW 2,840.00 | 87.02K |
| 2026-06-12 | KRW 2,890.00 | +1.40% | KRW 2,865.00 | KRW 2,950.00 | KRW 2,800.00 | 95.23K |
| 2026-06-11 | KRW 2,850.00 | +2.89% | KRW 2,710.00 | KRW 2,855.00 | KRW 2,705.00 | 67.86K |
| 2026-06-10 | KRW 2,770.00 | -3.15% | KRW 2,820.00 | KRW 2,850.00 | KRW 2,720.00 | 1 |
| 2026-06-09 | KRW 2,860.00 | +4.00% | KRW 2,730.00 | KRW 2,905.00 | KRW 2,730.00 | 107.87K |
| 2026-06-08 | KRW 2,750.00 | -8.03% | KRW 2,705.00 | KRW 2,880.00 | KRW 2,700.00 | 209.62K |
| 2026-06-05 | KRW 2,990.00 | -3.39% | KRW 3,020.00 | KRW 3,150.00 | KRW 2,835.00 | 180.64K |
| 2026-06-04 | KRW 3,095.00 | -4.03% | KRW 3,195.00 | KRW 3,230.00 | KRW 3,000.00 | 91.37K |
| 2026-06-02 | KRW 3,225.00 | +2.22% | KRW 3,155.00 | KRW 3,240.00 | KRW 3,005.00 | 176.54K |
| 2026-06-01 | KRW 3,155.00 | -0.63% | KRW 3,145.00 | KRW 3,365.00 | KRW 3,070.00 | 265.02K |
| 2026-05-29 | KRW 3,175.00 | -4.65% | KRW 3,345.00 | KRW 3,490.00 | KRW 3,145.00 | 337.31K |
| 2026-05-28 | KRW 3,330.00 | -2.49% | KRW 3,415.00 | KRW 3,430.00 | KRW 3,195.00 | 180.10K |
| 2026-05-27 | KRW 3,415.00 | -3.39% | KRW 3,530.00 | KRW 3,670.00 | KRW 3,330.00 | 207.13K |
| 2026-05-26 | KRW 3,535.00 | -3.02% | KRW 3,655.00 | KRW 3,695.00 | KRW 3,515.00 | 143.11K |
| 2026-05-22 | KRW 3,645.00 | +3.85% | KRW 3,500.00 | KRW 3,660.00 | KRW 3,485.00 | 147.06K |