Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 10,390
-220 (-2.07%)
Last updated: Aug 4, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 12,390.00 | 12,470.00 | 11,880.00 | 12,030.00 | 12,030.00 | -2.91% | 184,945 |
| Jun 27, 2025 | 12,440.00 | 12,770.00 | 12,160.00 | 12,390.00 | 12,390.00 | -0.96% | 205,789 |
| Jun 26, 2025 | 13,140.00 | 13,200.00 | 12,300.00 | 12,510.00 | 12,510.00 | -6.01% | 352,481 |
| Jun 25, 2025 | 13,290.00 | 13,610.00 | 13,100.00 | 13,310.00 | 13,310.00 | -0.45% | 521,011 |
| Jun 24, 2025 | 13,730.00 | 13,950.00 | 13,320.00 | 13,370.00 | 13,370.00 | 0.07% | 758,797 |
| Jun 23, 2025 | 13,360.00 | 14,370.00 | 13,160.00 | 13,360.00 | 13,360.00 | -1.76% | 3,763,241 |
| Jun 20, 2025 | 11,390.00 | 14,790.00 | 11,100.00 | 13,600.00 | 13,600.00 | 19.51% | 7,510,370 |
| Jun 19, 2025 | 11,040.00 | 12,450.00 | 10,950.00 | 11,380.00 | 11,380.00 | 2.52% | 1,011,061 |
| Jun 18, 2025 | 10,940.00 | 11,110.00 | 10,830.00 | 11,100.00 | 11,100.00 | 1.46% | 82,586 |
| Jun 17, 2025 | 10,990.00 | 11,190.00 | 10,840.00 | 10,940.00 | 10,940.00 | -1.71% | 100,973 |
| Jun 16, 2025 | 10,700.00 | 11,190.00 | 10,700.00 | 11,130.00 | 11,130.00 | 2.96% | 82,297 |
| Jun 13, 2025 | 11,250.00 | 11,350.00 | 10,770.00 | 10,810.00 | 10,810.00 | -4.08% | 105,112 |
| Jun 12, 2025 | 11,120.00 | 11,400.00 | 11,060.00 | 11,270.00 | 11,270.00 | 1.44% | 91,249 |
| Jun 11, 2025 | 11,200.00 | 11,300.00 | 11,080.00 | 11,110.00 | 11,110.00 | -0.54% | 70,249 |
| Jun 10, 2025 | 11,300.00 | 11,340.00 | 11,110.00 | 11,170.00 | 11,170.00 | -0.53% | 63,169 |
| Jun 9, 2025 | 11,220.00 | 11,290.00 | 11,100.00 | 11,230.00 | 11,230.00 | 0.54% | 61,164 |
| Jun 5, 2025 | 10,970.00 | 11,320.00 | 10,970.00 | 11,170.00 | 11,170.00 | 2.48% | 99,221 |
| Jun 4, 2025 | 10,750.00 | 11,050.00 | 10,730.00 | 10,900.00 | 10,900.00 | 2.16% | 52,596 |
| Jun 2, 2025 | 10,710.00 | 10,970.00 | 10,630.00 | 10,670.00 | 10,670.00 | -0.19% | 41,506 |
| May 30, 2025 | 11,030.00 | 11,060.00 | 10,680.00 | 10,690.00 | 10,690.00 | -2.82% | 47,498 |
| May 29, 2025 | 11,200.00 | 11,210.00 | 10,950.00 | 11,000.00 | 11,000.00 | -1.43% | 52,433 |
| May 28, 2025 | 11,100.00 | 11,230.00 | 10,880.00 | 11,160.00 | 11,160.00 | 2.01% | 79,817 |
| May 27, 2025 | 10,940.00 | 11,250.00 | 10,820.00 | 10,940.00 | 10,940.00 | 0.09% | 113,631 |
| May 26, 2025 | 10,700.00 | 11,350.00 | 10,620.00 | 10,930.00 | 10,930.00 | 3.70% | 99,838 |
| May 23, 2025 | 10,580.00 | 10,860.00 | 10,530.00 | 10,540.00 | 10,540.00 | -0.38% | 105,715 |
| May 22, 2025 | 10,970.00 | 11,050.00 | 10,580.00 | 10,580.00 | 10,580.00 | -4.68% | 133,454 |