Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 9,990.00
+380.00 (3.95%)
At close: Sep 4, 2025
Ck Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10,490.00 | 11,200.00 | 10,200.00 | 10,400.00 | 10,400.00 | 2.97% | 215,304 |
| Sep 8, 2025 | 10,150.00 | 10,230.00 | 10,030.00 | 10,100.00 | 10,100.00 | -1.27% | 16,339 |
| Sep 5, 2025 | 10,000.00 | 10,600.00 | 10,000.00 | 10,230.00 | 10,230.00 | 2.40% | 54,369 |
| Sep 4, 2025 | 9,700.00 | 10,750.00 | 9,580.00 | 9,990.00 | 9,990.00 | 3.95% | 312,237 |
| Sep 3, 2025 | 9,590.00 | 9,740.00 | 9,540.00 | 9,610.00 | 9,610.00 | -0.31% | 8,089 |
| Sep 2, 2025 | 9,620.00 | 9,820.00 | 9,530.00 | 9,640.00 | 9,640.00 | -1.13% | 21,907 |
| Sep 1, 2025 | 9,730.00 | 9,800.00 | 9,570.00 | 9,750.00 | 9,750.00 | -0.51% | 13,464 |
| Aug 29, 2025 | 9,940.00 | 10,010.00 | 9,600.00 | 9,800.00 | 9,800.00 | -1.41% | 16,198 |
| Aug 28, 2025 | 10,200.00 | 10,200.00 | 9,880.00 | 9,940.00 | 9,940.00 | -1.58% | 11,111 |
| Aug 27, 2025 | 9,990.00 | 10,250.00 | 9,820.00 | 10,100.00 | 10,100.00 | 2.54% | 30,553 |
| Aug 26, 2025 | 9,710.00 | 10,020.00 | 9,700.00 | 9,850.00 | 9,850.00 | 0.51% | 33,142 |
| Aug 25, 2025 | 9,700.00 | 9,840.00 | 9,690.00 | 9,800.00 | 9,800.00 | 2.08% | 22,094 |
| Aug 22, 2025 | 9,920.00 | 10,070.00 | 9,550.00 | 9,600.00 | 9,600.00 | -4.00% | 61,588 |
| Aug 21, 2025 | 10,200.00 | 10,270.00 | 9,980.00 | 10,000.00 | 10,000.00 | -1.48% | 36,626 |
| Aug 20, 2025 | 10,500.00 | 10,610.00 | 9,950.00 | 10,150.00 | 10,150.00 | -4.43% | 87,699 |
| Aug 19, 2025 | 10,720.00 | 10,820.00 | 10,550.00 | 10,620.00 | 10,620.00 | -1.58% | 31,444 |
| Aug 18, 2025 | 11,240.00 | 11,250.00 | 10,700.00 | 10,790.00 | 10,790.00 | -4.77% | 50,800 |
| Aug 14, 2025 | 10,920.00 | 11,610.00 | 10,800.00 | 11,330.00 | 11,330.00 | 3.09% | 125,680 |
| Aug 13, 2025 | 10,870.00 | 11,130.00 | 10,840.00 | 10,990.00 | 10,990.00 | 1.48% | 35,379 |
| Aug 12, 2025 | 10,660.00 | 10,950.00 | 10,660.00 | 10,830.00 | 10,830.00 | 1.69% | 18,598 |
| Aug 11, 2025 | 10,950.00 | 11,100.00 | 10,610.00 | 10,650.00 | 10,650.00 | -2.74% | 49,328 |
| Aug 8, 2025 | 11,040.00 | 11,150.00 | 10,870.00 | 10,950.00 | 10,950.00 | -0.82% | 20,999 |
| Aug 7, 2025 | 11,010.00 | 11,050.00 | 10,880.00 | 11,040.00 | 11,040.00 | -0.27% | 25,591 |
| Aug 6, 2025 | 11,000.00 | 11,130.00 | 10,870.00 | 11,070.00 | 11,070.00 | 0.73% | 17,864 |
| Aug 5, 2025 | 10,470.00 | 11,390.00 | 10,470.00 | 10,990.00 | 10,990.00 | 5.17% | 63,585 |
| Aug 4, 2025 | 10,510.00 | 10,660.00 | 10,300.00 | 10,450.00 | 10,450.00 | -1.51% | 33,996 |
| Aug 1, 2025 | 11,010.00 | 11,050.00 | 10,580.00 | 10,610.00 | 10,610.00 | -4.24% | 51,810 |
| Jul 31, 2025 | 11,330.00 | 11,550.00 | 11,070.00 | 11,080.00 | 11,080.00 | -2.21% | 21,270 |
| Jul 30, 2025 | 10,780.00 | 11,450.00 | 10,750.00 | 11,330.00 | 11,330.00 | 5.10% | 78,052 |
| Jul 29, 2025 | 10,940.00 | 11,000.00 | 10,720.00 | 10,780.00 | 10,780.00 | -1.10% | 38,727 |
| Jul 28, 2025 | 11,050.00 | 11,200.00 | 10,850.00 | 10,900.00 | 10,900.00 | -2.24% | 45,914 |
| Jul 25, 2025 | 11,400.00 | 11,410.00 | 11,130.00 | 11,150.00 | 11,150.00 | -2.36% | 37,635 |
| Jul 24, 2025 | 11,490.00 | 11,860.00 | 11,370.00 | 11,420.00 | 11,420.00 | -0.61% | 54,343 |
| Jul 23, 2025 | 11,760.00 | 11,810.00 | 11,460.00 | 11,490.00 | 11,490.00 | -2.21% | 38,508 |
| Jul 22, 2025 | 11,970.00 | 12,070.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.59% | 28,518 |
| Jul 21, 2025 | 11,980.00 | 12,140.00 | 11,860.00 | 11,940.00 | 11,940.00 | -0.25% | 27,673 |
| Jul 18, 2025 | 11,660.00 | 12,000.00 | 11,660.00 | 11,970.00 | 11,970.00 | 2.75% | 47,870 |
| Jul 17, 2025 | 11,750.00 | 11,930.00 | 11,620.00 | 11,650.00 | 11,650.00 | -0.85% | 28,236 |
| Jul 16, 2025 | 12,050.00 | 12,070.00 | 11,740.00 | 11,750.00 | 11,750.00 | -2.89% | 39,232 |
| Jul 15, 2025 | 12,160.00 | 12,170.00 | 11,800.00 | 12,100.00 | 12,100.00 | 0.83% | 52,680 |
| Jul 14, 2025 | 12,170.00 | 12,170.00 | 11,940.00 | 12,000.00 | 12,000.00 | -1.40% | 54,842 |
| Jul 11, 2025 | 11,980.00 | 12,600.00 | 11,950.00 | 12,170.00 | 12,170.00 | 4.73% | 303,752 |
| Jul 10, 2025 | 11,680.00 | 11,730.00 | 11,520.00 | 11,620.00 | 11,620.00 | -0.85% | 43,983 |
| Jul 9, 2025 | 11,620.00 | 11,830.00 | 11,490.00 | 11,720.00 | 11,720.00 | 0.95% | 60,872 |
| Jul 8, 2025 | 11,330.00 | 12,430.00 | 11,240.00 | 11,610.00 | 11,610.00 | 1.31% | 292,059 |
| Jul 7, 2025 | 11,800.00 | 11,800.00 | 11,440.00 | 11,460.00 | 11,460.00 | -3.54% | 57,481 |
| Jul 4, 2025 | 12,080.00 | 12,450.00 | 11,870.00 | 11,880.00 | 11,880.00 | -1.74% | 119,383 |
| Jul 3, 2025 | 11,980.00 | 12,090.00 | 11,820.00 | 12,090.00 | 12,090.00 | 1.94% | 52,262 |
| Jul 2, 2025 | 12,340.00 | 12,360.00 | 11,700.00 | 11,860.00 | 11,860.00 | -3.10% | 86,440 |
| Jul 1, 2025 | 12,240.00 | 12,440.00 | 12,160.00 | 12,240.00 | 12,240.00 | 1.75% | 79,702 |