Ark Solutions Inc (KOSDAQ:203690)
South Korea · Delayed Price · Currency is KRW 4,425.00
0.00 (0.00%)
At close: Oct 2, 2025
Ark Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 4,580.00 | 4,580.00 | 4,300.00 | 4,425.00 | 4,425.00 | -1.67% | 62,859 |
| Jan 21, 2025 | 4,830.00 | 4,850.00 | 4,445.00 | 4,500.00 | 4,500.00 | -8.35% | 126,575 |
| Jan 20, 2025 | 5,150.00 | 5,170.00 | 3,815.00 | 4,910.00 | 4,910.00 | 0.41% | 463,691 |
| Jan 17, 2025 | 5,630.00 | 5,720.00 | 4,890.00 | 4,890.00 | 4,890.00 | -12.99% | 125,819 |
| Jan 16, 2025 | 5,700.00 | 5,700.00 | 5,560.00 | 5,620.00 | 5,620.00 | -1.40% | 12,270 |
| Jan 15, 2025 | 5,730.00 | 5,730.00 | 5,490.00 | 5,700.00 | 5,700.00 | -0.52% | 24,479 |
| Jan 14, 2025 | 5,860.00 | 5,860.00 | 5,400.00 | 5,730.00 | 5,730.00 | 0.53% | 64,699 |
| Jan 13, 2025 | 5,880.00 | 5,930.00 | 5,610.00 | 5,700.00 | 5,700.00 | -4.04% | 38,128 |
| Jan 10, 2025 | 6,050.00 | 6,150.00 | 5,880.00 | 5,940.00 | 5,940.00 | -3.10% | 20,855 |
| Jan 9, 2025 | 6,190.00 | 6,200.00 | 5,940.00 | 6,130.00 | 6,130.00 | -1.13% | 41,699 |
| Jan 8, 2025 | 5,930.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 2.65% | 66,565 |
| Jan 7, 2025 | 5,710.00 | 6,050.00 | 5,520.00 | 6,040.00 | 6,040.00 | 4.86% | 41,168 |
| Jan 6, 2025 | 5,990.00 | 5,990.00 | 5,610.00 | 5,760.00 | 5,760.00 | -4.00% | 55,316 |
| Jan 3, 2025 | 5,620.00 | 6,060.00 | 5,600.00 | 6,000.00 | 6,000.00 | 6.76% | 35,981 |
| Jan 2, 2025 | 5,670.00 | 5,790.00 | 5,540.00 | 5,620.00 | 5,620.00 | 0.36% | 11,663 |
| Dec 30, 2024 | 5,900.00 | 5,990.00 | 5,550.00 | 5,600.00 | 5,600.00 | -6.82% | 39,430 |
| Dec 27, 2024 | 5,840.00 | 6,010.00 | 5,480.00 | 6,010.00 | 6,010.00 | 2.04% | 31,635 |
| Dec 26, 2024 | 6,000.00 | 6,010.00 | 5,600.00 | 5,890.00 | 5,890.00 | -3.13% | 46,010 |
| Dec 24, 2024 | 6,070.00 | 6,330.00 | 5,880.00 | 6,080.00 | 6,080.00 | 0.33% | 32,936 |
| Dec 23, 2024 | 6,300.00 | 6,300.00 | 5,800.00 | 6,060.00 | 6,060.00 | -2.26% | 55,305 |
| Dec 20, 2024 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | -0.80% | 77,786 |
| Dec 19, 2024 | 6,200.00 | 6,430.00 | 6,080.00 | 6,250.00 | 6,250.00 | 0.81% | 73,079 |
| Dec 18, 2024 | 5,900.00 | 6,250.00 | 5,840.00 | 6,200.00 | 6,200.00 | 5.08% | 68,596 |
| Dec 17, 2024 | 5,680.00 | 6,000.00 | 5,530.00 | 5,900.00 | 5,900.00 | 3.87% | 56,326 |
| Dec 16, 2024 | 5,560.00 | 5,800.00 | 5,410.00 | 5,680.00 | 5,680.00 | 2.34% | 48,567 |
| Dec 13, 2024 | 5,110.00 | 5,710.00 | 5,000.00 | 5,550.00 | 5,550.00 | 0.91% | 199,472 |
| Dec 12, 2024 | 4,825.00 | 5,580.00 | 4,800.00 | 5,500.00 | 5,500.00 | 12.94% | 136,235 |
| Dec 11, 2024 | 4,840.00 | 5,020.00 | 4,725.00 | 4,870.00 | 4,870.00 | 1.56% | 28,965 |
| Dec 10, 2024 | 4,555.00 | 4,795.00 | 4,555.00 | 4,795.00 | 4,795.00 | 0.74% | 69,438 |
| Dec 9, 2024 | 4,815.00 | 4,835.00 | 4,600.00 | 4,760.00 | 4,760.00 | -0.52% | 43,512 |
| Dec 6, 2024 | 4,860.00 | 4,860.00 | 4,650.00 | 4,785.00 | 4,785.00 | -1.14% | 25,778 |
| Dec 5, 2024 | 4,885.00 | 4,890.00 | 4,705.00 | 4,840.00 | 4,840.00 | - | 26,579 |
| Dec 4, 2024 | 4,805.00 | 4,975.00 | 4,730.00 | 4,840.00 | 4,840.00 | -3.20% | 22,152 |
| Dec 3, 2024 | 5,080.00 | 5,080.00 | 4,780.00 | 5,000.00 | 5,000.00 | -1.77% | 36,002 |
| Dec 2, 2024 | 5,100.00 | 5,140.00 | 4,870.00 | 5,090.00 | 5,090.00 | -0.20% | 23,948 |
| Nov 29, 2024 | 5,170.00 | 5,400.00 | 4,950.00 | 5,100.00 | 5,100.00 | -1.35% | 64,018 |
| Nov 28, 2024 | 4,745.00 | 5,250.00 | 4,735.00 | 5,170.00 | 5,170.00 | 11.18% | 83,343 |
| Nov 27, 2024 | 4,585.00 | 4,740.00 | 4,405.00 | 4,650.00 | 4,650.00 | 2.88% | 39,289 |
| Nov 26, 2024 | 4,510.00 | 4,590.00 | 4,330.00 | 4,520.00 | 4,520.00 | -0.22% | 41,891 |
| Nov 25, 2024 | 4,700.00 | 4,700.00 | 4,150.00 | 4,530.00 | 4,530.00 | - | 180,758 |
| Nov 22, 2024 | 4,630.00 | 4,690.00 | 4,435.00 | 4,530.00 | 4,530.00 | -1.95% | 46,337 |
| Nov 21, 2024 | 4,625.00 | 4,770.00 | 4,465.00 | 4,620.00 | 4,620.00 | -2.94% | 44,762 |
| Nov 20, 2024 | 4,725.00 | 4,760.00 | 4,480.00 | 4,760.00 | 4,760.00 | - | 44,098 |
| Nov 19, 2024 | 4,850.00 | 5,000.00 | 4,705.00 | 4,760.00 | 4,760.00 | -1.86% | 31,250 |
| Nov 18, 2024 | 4,780.00 | 4,955.00 | 4,780.00 | 4,850.00 | 4,850.00 | -2.51% | 33,413 |
| Nov 15, 2024 | 4,965.00 | 5,020.00 | 4,850.00 | 4,975.00 | 4,975.00 | 0.20% | 25,015 |
| Nov 14, 2024 | 5,070.00 | 5,070.00 | 4,850.00 | 4,965.00 | 4,965.00 | -1.10% | 20,917 |
| Nov 13, 2024 | 4,975.00 | 5,080.00 | 4,825.00 | 5,020.00 | 5,020.00 | 0.90% | 27,531 |
| Nov 12, 2024 | 4,995.00 | 4,995.00 | 4,800.00 | 4,975.00 | 4,975.00 | -0.50% | 56,402 |
| Nov 11, 2024 | 4,855.00 | 5,020.00 | 4,850.00 | 5,000.00 | 5,000.00 | -0.40% | 26,203 |