Stock listing
KRX:452300 Capstone Partners Co., Ltd. (캡스톤파트너스) 주가
Follow Capstone Partners Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:452300
₩2,320.00 KRW -25.00 (-1.1%)
Close on Oct 30, 2026
- Day range
- ₩2,200.00 – ₩2,395.00 KRWOct 30, 2026
- Volume
- 16,510 sharesOct 30, 2026
- 52-week range
- ₩1,726.00 – ₩5,730.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩205.2M KRWMedian day 44,868 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:452300 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,320.00 | -25.00 | -1.1% | ₩2,345.00 | ₩2,395.00 | ₩2,200.00 | 16,510 | |
| ₩2,345.00 | -20.00 | -0.8% | ₩2,365.00 | ₩2,400.00 | ₩2,280.00 | 20,797 | |
| ₩2,365.00 | +30.00 | +1.3% | ₩2,375.00 | ₩2,400.00 | ₩2,345.00 | 5,832 | |
| ₩2,335.00 | +15.00 | +0.6% | ₩2,365.00 | ₩2,380.00 | ₩2,300.00 | 9,451 | |
| ₩2,320.00 | -50.00 | -2.1% | ₩2,400.00 | ₩2,400.00 | ₩2,275.00 | 27,289 | |
| ₩2,370.00 | -75.00 | -3.1% | ₩2,400.00 | ₩2,400.00 | ₩2,325.00 | 49,495 | |
| ₩2,445.00 | +5.00 | +0.2% | ₩2,510.00 | ₩2,510.00 | ₩2,350.00 | 22,336 | |
| ₩2,440.00 | +50.00 | +2.1% | ₩2,450.00 | ₩2,450.00 | ₩2,365.00 | 44,991 | |
| ₩2,390.00 | -70.00 | -2.8% | ₩2,470.00 | ₩2,495.00 | ₩2,350.00 | 33,514 | |
| ₩2,460.00 | 0.00 | 0.0% | ₩2,400.00 | ₩2,460.00 | ₩2,385.00 | 22,581 | |
| ₩2,460.00 | +80.00 | +3.4% | ₩2,320.00 | ₩2,495.00 | ₩2,320.00 | 48,340 | |
| ₩2,380.00 | -60.00 | -2.5% | ₩2,415.00 | ₩2,415.00 | ₩2,285.00 | 66,948 | |
| ₩2,440.00 | +15.00 | +0.6% | ₩2,420.00 | ₩2,440.00 | ₩2,370.00 | 54,412 | |
| ₩2,425.00 | +15.00 | +0.6% | ₩2,475.00 | ₩2,475.00 | ₩2,300.00 | 87,299 | |
| ₩2,410.00 | -30.00 | -1.2% | ₩2,465.00 | ₩2,480.00 | ₩2,350.00 | 36,047 | |
| ₩2,440.00 | -45.00 | -1.8% | ₩2,485.00 | ₩2,510.00 | ₩2,425.00 | 74,594 | |
| ₩2,485.00 | -50.00 | -2.0% | ₩2,535.00 | ₩2,560.00 | ₩2,460.00 | 32,292 | |
| ₩2,535.00 | 0.00 | 0.0% | ₩2,585.00 | ₩2,585.00 | ₩2,465.00 | 41,564 | |
| ₩2,535.00 | +20.00 | +0.8% | ₩2,515.00 | ₩2,560.00 | ₩2,457.00 | 44,745 | |
| ₩2,515.00 | +80.00 | +3.3% | ₩2,420.00 | ₩2,515.00 | ₩2,395.00 | 23,779 | |
| ₩2,435.00 | +30.00 | +1.2% | ₩2,470.00 | ₩2,475.00 | ₩2,400.00 | 32,273 | |
| ₩2,405.00 | -45.00 | -1.8% | ₩2,415.00 | ₩2,520.00 | ₩2,390.00 | 28,164 | |
| ₩2,450.00 | -5.00 | -0.2% | ₩2,455.00 | ₩2,510.00 | ₩2,405.00 | 39,784 | |
| ₩2,455.00 | +30.00 | +1.2% | ₩2,430.00 | ₩2,525.00 | ₩2,415.00 | 61,186 | |
| ₩2,425.00 | +50.00 | +2.1% | ₩2,410.00 | ₩2,480.00 | ₩2,395.00 | 115,047 | |
| ₩2,375.00 | +10.00 | +0.4% | ₩2,370.00 | ₩2,400.00 | ₩2,345.00 | 39,733 | |
| ₩2,365.00 | +10.00 | +0.4% | ₩2,380.00 | ₩2,405.00 | ₩2,355.00 | 21,850 | |
| ₩2,355.00 | +15.00 | +0.6% | ₩2,355.00 | ₩2,425.00 | ₩2,305.00 | 93,253 | |
| ₩2,340.00 | -20.00 | -0.8% | ₩2,360.00 | ₩2,480.00 | ₩2,295.00 | 111,109 | |
| ₩2,360.00 | +15.00 | +0.6% | ₩2,375.00 | ₩2,375.00 | ₩2,300.00 | 27,398 | |
| ₩2,345.00 | -30.00 | -1.3% | ₩2,375.00 | ₩2,375.00 | ₩2,300.00 | 16,275 | |
| ₩2,375.00 | +35.00 | +1.5% | ₩2,340.00 | ₩2,375.00 | ₩2,270.00 | 21,042 | |
| ₩2,340.00 | -35.00 | -1.5% | ₩2,375.00 | ₩2,390.00 | ₩2,300.00 | 22,629 | |
| ₩2,375.00 | 0.00 | 0.0% | ₩2,360.00 | ₩2,400.00 | ₩2,320.00 | 57,740 | |
| ₩2,375.00 | +90.00 | +3.9% | ₩2,305.00 | ₩2,415.00 | ₩2,300.00 | 53,115 | |
| ₩2,285.00 | -15.00 | -0.7% | ₩2,380.00 | ₩2,385.00 | ₩2,275.00 | 59,895 | |
| ₩2,300.00 | +25.00 | +1.1% | ₩2,275.00 | ₩2,400.00 | ₩2,240.00 | 25,414 | |
| ₩2,275.00 | -60.00 | -2.6% | ₩2,335.00 | ₩2,365.00 | ₩2,275.00 | 50,326 | |
| ₩2,335.00 | +40.00 | +1.7% | ₩2,250.00 | ₩2,375.00 | ₩2,235.00 | 63,808 | |
| ₩2,295.00 | -40.00 | -1.7% | ₩2,360.00 | ₩2,560.00 | ₩2,270.00 | 523,403 | |
| ₩2,335.00 | +5.00 | +0.2% | ₩2,330.00 | ₩2,345.00 | ₩2,220.00 | 38,466 | |
| ₩2,330.00 | +15.00 | +0.6% | ₩2,315.00 | ₩2,365.00 | ₩2,265.00 | 46,559 | |
| ₩2,315.00 | +50.00 | +2.2% | ₩2,300.00 | ₩2,405.00 | ₩2,210.00 | 172,929 | |
| ₩2,265.00 | +75.00 | +3.4% | ₩2,155.00 | ₩2,300.00 | ₩2,155.00 | 124,823 | |
| ₩2,190.00 | -140.00 | -6.0% | ₩2,225.00 | ₩2,230.00 | ₩2,065.00 | 369,575 | |
| ₩2,330.00 | +185.00 | +8.6% | ₩2,710.00 | ₩2,785.00 | ₩2,255.00 | 1,709,628 | |
| ₩2,145.00 | -80.00 | -3.6% | ₩2,225.00 | ₩2,225.00 | ₩2,125.00 | 44,298 | |
| ₩2,225.00 | +10.00 | +0.5% | ₩2,215.00 | ₩2,230.00 | ₩2,110.00 | 28,385 | |
| ₩2,215.00 | -60.00 | -2.6% | ₩2,270.00 | ₩2,270.00 | ₩2,160.00 | 34,442 | |
| ₩2,275.00 | -20.00 | -0.9% | ₩2,295.00 | ₩2,305.00 | ₩2,150.00 | 49,298 | |
| ₩2,295.00 | +15.00 | +0.7% | ₩2,310.00 | ₩2,315.00 | ₩2,260.00 | 22,124 | |
| ₩2,280.00 | +5.00 | +0.2% | ₩2,310.00 | ₩2,345.00 | ₩2,260.00 | 58,478 | |
| ₩2,275.00 | -20.00 | -0.9% | ₩2,295.00 | ₩2,310.00 | ₩2,245.00 | 47,693 | |
| ₩2,295.00 | +30.00 | +1.3% | ₩2,195.00 | ₩2,315.00 | ₩2,195.00 | 91,919 | |
| ₩2,265.00 | +110.00 | +5.1% | ₩2,155.00 | ₩2,275.00 | ₩2,155.00 | 63,413 | |
| ₩2,155.00 | -15.00 | -0.7% | ₩2,165.00 | ₩2,195.00 | ₩2,105.00 | 40,405 | |
| ₩2,170.00 | -10.00 | -0.5% | ₩2,180.00 | ₩2,200.00 | ₩2,115.00 | 33,610 | |
| ₩2,180.00 | +50.00 | +2.3% | ₩2,170.00 | ₩2,190.00 | ₩2,125.00 | 47,985 | |
| ₩2,130.00 | +100.00 | +4.9% | ₩2,015.00 | ₩2,135.00 | ₩2,015.00 | 34,799 | |
| ₩2,030.00 | +15.00 | +0.7% | ₩2,015.00 | ₩2,105.00 | ₩1,934.00 | 51,368 | |
| ₩2,015.00 | +162.00 | +8.7% | ₩1,912.00 | ₩2,015.00 | ₩1,816.00 | 70,976 | |
| ₩1,853.00 | +70.00 | +3.9% | ₩1,781.00 | ₩1,893.00 | ₩1,736.00 | 100,010 |
- Ticker
- KRX:452300
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Capstone Partners Co., Ltd.