Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 10,650
-300 (-2.74%)
Feb 26, 2026, 10:59 AM KST
Ck Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 11,100.00 | 11,280.00 | 10,820.00 | 10,950.00 | 10,950.00 | -1.35% | 283,691 |
| Feb 24, 2026 | 11,510.00 | 11,600.00 | 10,760.00 | 11,100.00 | 11,100.00 | -3.56% | 319,642 |
| Feb 23, 2026 | 11,720.00 | 11,880.00 | 11,500.00 | 11,510.00 | 11,510.00 | -1.37% | 177,889 |
| Feb 20, 2026 | 11,740.00 | 12,000.00 | 11,580.00 | 11,670.00 | 11,670.00 | 0.69% | 264,807 |
| Feb 19, 2026 | 11,480.00 | 11,900.00 | 11,480.00 | 11,590.00 | 11,590.00 | 1.22% | 417,402 |
| Feb 13, 2026 | 11,880.00 | 12,240.00 | 11,390.00 | 11,450.00 | 11,450.00 | -3.62% | 653,031 |
| Feb 12, 2026 | 9,530.00 | 12,360.00 | 9,190.00 | 11,880.00 | 11,880.00 | 24.92% | 1,968,721 |
| Feb 11, 2026 | 9,240.00 | 9,700.00 | 9,050.00 | 9,510.00 | 9,510.00 | 6.26% | 169,655 |
| Feb 10, 2026 | 8,920.00 | 9,100.00 | 8,700.00 | 8,950.00 | 8,950.00 | 1.82% | 78,322 |
| Feb 9, 2026 | 8,490.00 | 8,930.00 | 8,490.00 | 8,790.00 | 8,790.00 | 3.66% | 58,513 |
| Feb 6, 2026 | 8,530.00 | 8,530.00 | 7,980.00 | 8,480.00 | 8,480.00 | -0.59% | 38,340 |
| Feb 5, 2026 | 8,700.00 | 8,700.00 | 8,350.00 | 8,530.00 | 8,530.00 | -2.18% | 38,454 |
| Feb 4, 2026 | 8,540.00 | 8,720.00 | 8,360.00 | 8,720.00 | 8,720.00 | 2.11% | 29,860 |
| Feb 3, 2026 | 8,520.00 | 8,600.00 | 8,350.00 | 8,540.00 | 8,540.00 | 2.77% | 37,381 |
| Feb 2, 2026 | 8,770.00 | 8,770.00 | 8,270.00 | 8,310.00 | 8,310.00 | -5.25% | 55,232 |
| Jan 30, 2026 | 8,800.00 | 8,900.00 | 8,630.00 | 8,770.00 | 8,770.00 | -1.46% | 61,536 |
| Jan 29, 2026 | 8,930.00 | 9,190.00 | 8,600.00 | 8,900.00 | 8,900.00 | -0.34% | 70,523 |
| Jan 28, 2026 | 8,520.00 | 8,970.00 | 8,520.00 | 8,930.00 | 8,930.00 | 4.81% | 94,234 |
| Jan 27, 2026 | 8,460.00 | 8,570.00 | 8,380.00 | 8,520.00 | 8,520.00 | 0.71% | 52,781 |
| Jan 26, 2026 | 8,210.00 | 8,540.00 | 8,210.00 | 8,460.00 | 8,460.00 | 3.05% | 74,560 |
| Jan 23, 2026 | 8,040.00 | 8,350.00 | 8,030.00 | 8,210.00 | 8,210.00 | 2.50% | 46,353 |
| Jan 22, 2026 | 7,850.00 | 8,150.00 | 7,830.00 | 8,010.00 | 8,010.00 | 2.30% | 42,710 |
| Jan 21, 2026 | 8,130.00 | 8,130.00 | 7,740.00 | 7,830.00 | 7,830.00 | -3.69% | 53,738 |
| Jan 20, 2026 | 8,000.00 | 8,230.00 | 7,990.00 | 8,130.00 | 8,130.00 | 0.87% | 39,052 |
| Jan 19, 2026 | 7,870.00 | 8,080.00 | 7,820.00 | 8,060.00 | 8,060.00 | 2.15% | 30,942 |
| Jan 16, 2026 | 7,880.00 | 8,050.00 | 7,870.00 | 7,890.00 | 7,890.00 | 0.13% | 26,339 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,760.00 | 7,880.00 | 7,880.00 | - | 24,430 |
| Jan 14, 2026 | 7,970.00 | 7,970.00 | 7,800.00 | 7,880.00 | 7,880.00 | -1.13% | 18,819 |
| Jan 13, 2026 | 7,920.00 | 8,070.00 | 7,880.00 | 7,970.00 | 7,970.00 | 0.25% | 20,150 |
| Jan 12, 2026 | 7,900.00 | 8,160.00 | 7,900.00 | 7,950.00 | 7,950.00 | 0.13% | 28,272 |
| Jan 9, 2026 | 7,940.00 | 8,090.00 | 7,770.00 | 7,940.00 | 7,940.00 | 0.38% | 27,234 |
| Jan 8, 2026 | 8,400.00 | 8,470.00 | 7,790.00 | 7,910.00 | 7,910.00 | -5.83% | 136,218 |
| Jan 7, 2026 | 8,550.00 | 8,550.00 | 8,220.00 | 8,400.00 | 8,400.00 | -1.75% | 30,038 |
| Jan 6, 2026 | 8,470.00 | 8,600.00 | 8,410.00 | 8,550.00 | 8,550.00 | 1.06% | 17,150 |
| Jan 5, 2026 | 8,490.00 | 8,580.00 | 8,440.00 | 8,460.00 | 8,460.00 | -0.35% | 19,244 |
| Jan 2, 2026 | 8,400.00 | 8,680.00 | 8,380.00 | 8,490.00 | 8,490.00 | 0.83% | 10,200 |
| Dec 30, 2025 | 8,420.00 | 8,580.00 | 8,400.00 | 8,420.00 | 8,420.00 | -0.82% | 10,483 |
| Dec 29, 2025 | 8,390.00 | 8,670.00 | 8,350.00 | 8,490.00 | 8,490.00 | 1.07% | 12,130 |
| Dec 26, 2025 | 8,640.00 | 8,640.00 | 8,390.00 | 8,400.00 | 8,400.00 | -2.78% | 18,960 |
| Dec 24, 2025 | 8,520.00 | 8,700.00 | 8,030.00 | 8,640.00 | 8,640.00 | 0.47% | 23,989 |
| Dec 23, 2025 | 8,800.00 | 8,880.00 | 8,570.00 | 8,600.00 | 8,600.00 | -3.04% | 21,241 |
| Dec 22, 2025 | 8,860.00 | 9,050.00 | 8,850.00 | 8,870.00 | 8,870.00 | -1.99% | 19,572 |
| Dec 19, 2025 | 8,700.00 | 9,720.00 | 8,690.00 | 9,050.00 | 9,050.00 | 5.23% | 213,627 |
| Dec 18, 2025 | 8,430.00 | 8,840.00 | 8,250.00 | 8,600.00 | 8,600.00 | 1.30% | 34,803 |
| Dec 17, 2025 | 8,450.00 | 8,590.00 | 8,340.00 | 8,490.00 | 8,490.00 | 1.07% | 12,642 |
| Dec 16, 2025 | 8,850.00 | 8,850.00 | 8,400.00 | 8,400.00 | 8,400.00 | -3.89% | 23,504 |
| Dec 15, 2025 | 8,840.00 | 8,840.00 | 8,670.00 | 8,740.00 | 8,740.00 | -1.69% | 12,591 |
| Dec 12, 2025 | 8,990.00 | 9,010.00 | 8,750.00 | 8,890.00 | 8,890.00 | - | 22,476 |
| Dec 11, 2025 | 9,050.00 | 9,100.00 | 8,880.00 | 8,890.00 | 8,890.00 | -0.56% | 28,933 |
| Dec 10, 2025 | 9,030.00 | 9,170.00 | 8,850.00 | 8,940.00 | 8,940.00 | -1.65% | 46,161 |