Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 9,020.00
+220.00 (2.50%)
Last updated: Nov 4, 2025, 12:06 PM KST
Ck Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8,990.00 | 8,990.00 | 8,380.00 | 8,630.00 | 8,630.00 | -4.00% | 26,510 |
| Nov 4, 2025 | 8,910.00 | 9,050.00 | 8,860.00 | 8,990.00 | 8,990.00 | 2.16% | 26,384 |
| Nov 3, 2025 | 9,010.00 | 9,050.00 | 8,780.00 | 8,800.00 | 8,800.00 | -2.55% | 42,313 |
| Oct 31, 2025 | 9,330.00 | 9,330.00 | 9,020.00 | 9,030.00 | 9,030.00 | -3.32% | 30,841 |
| Oct 30, 2025 | 9,540.00 | 9,610.00 | 9,320.00 | 9,340.00 | 9,340.00 | -2.61% | 40,262 |
| Oct 29, 2025 | 9,710.00 | 9,820.00 | 9,480.00 | 9,590.00 | 9,590.00 | -1.94% | 62,824 |
| Oct 28, 2025 | 9,950.00 | 9,960.00 | 9,710.00 | 9,780.00 | 9,780.00 | 0.20% | 26,245 |
| Oct 27, 2025 | 9,930.00 | 9,980.00 | 9,740.00 | 9,760.00 | 9,760.00 | -0.61% | 42,176 |
| Oct 24, 2025 | 9,690.00 | 9,830.00 | 9,650.00 | 9,820.00 | 9,820.00 | 1.45% | 12,121 |
| Oct 23, 2025 | 9,930.00 | 9,940.00 | 9,590.00 | 9,680.00 | 9,680.00 | -2.52% | 13,005 |
| Oct 22, 2025 | 9,810.00 | 9,960.00 | 9,780.00 | 9,930.00 | 9,930.00 | 1.22% | 19,232 |
| Oct 21, 2025 | 9,790.00 | 10,090.00 | 9,780.00 | 9,810.00 | 9,810.00 | 1.13% | 49,743 |
| Oct 20, 2025 | 9,710.00 | 9,720.00 | 9,410.00 | 9,700.00 | 9,700.00 | 1.68% | 27,658 |
| Oct 17, 2025 | 9,500.00 | 10,070.00 | 9,230.00 | 9,540.00 | 9,540.00 | 2.03% | 51,260 |
| Oct 16, 2025 | 9,290.00 | 9,480.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.11% | 15,936 |
| Oct 15, 2025 | 9,270.00 | 9,350.00 | 9,220.00 | 9,340.00 | 9,340.00 | 0.65% | 10,902 |
| Oct 14, 2025 | 9,310.00 | 9,490.00 | 9,130.00 | 9,280.00 | 9,280.00 | -1.07% | 44,546 |
| Oct 13, 2025 | 9,400.00 | 9,470.00 | 9,310.00 | 9,380.00 | 9,380.00 | -1.47% | 19,316 |
| Oct 10, 2025 | 9,740.00 | 9,800.00 | 9,320.00 | 9,520.00 | 9,520.00 | -3.15% | 41,393 |
| Oct 2, 2025 | 9,720.00 | 9,900.00 | 9,720.00 | 9,830.00 | 9,830.00 | 1.65% | 15,949 |
| Oct 1, 2025 | 9,670.00 | 9,910.00 | 9,600.00 | 9,670.00 | 9,670.00 | 0.10% | 24,359 |
| Sep 30, 2025 | 9,790.00 | 9,880.00 | 9,660.00 | 9,660.00 | 9,660.00 | -1.93% | 23,334 |
| Sep 29, 2025 | 10,050.00 | 10,250.00 | 9,850.00 | 9,850.00 | 9,850.00 | 3.58% | 42,133 |
| Sep 26, 2025 | 9,810.00 | 9,910.00 | 9,450.00 | 9,510.00 | 9,510.00 | -4.04% | 50,765 |
| Sep 25, 2025 | 10,000.00 | 10,020.00 | 9,890.00 | 9,910.00 | 9,910.00 | -0.90% | 18,554 |
| Sep 24, 2025 | 10,130.00 | 10,280.00 | 9,940.00 | 10,000.00 | 10,000.00 | 0.50% | 34,380 |
| Sep 23, 2025 | 9,910.00 | 10,030.00 | 9,890.00 | 9,950.00 | 9,950.00 | -0.70% | 25,738 |
| Sep 22, 2025 | 10,170.00 | 10,170.00 | 9,970.00 | 10,020.00 | 10,020.00 | -1.28% | 23,568 |
| Sep 19, 2025 | 10,210.00 | 10,310.00 | 10,140.00 | 10,150.00 | 10,150.00 | -1.46% | 22,130 |
| Sep 18, 2025 | 10,150.00 | 10,310.00 | 10,070.00 | 10,300.00 | 10,300.00 | 2.28% | 19,125 |
| Sep 17, 2025 | 10,130.00 | 10,180.00 | 10,020.00 | 10,070.00 | 10,070.00 | -0.59% | 13,027 |
| Sep 16, 2025 | 10,110.00 | 10,200.00 | 10,110.00 | 10,130.00 | 10,130.00 | -0.10% | 12,492 |
| Sep 15, 2025 | 10,270.00 | 10,300.00 | 10,110.00 | 10,140.00 | 10,140.00 | -0.69% | 19,699 |
| Sep 12, 2025 | 10,250.00 | 10,330.00 | 10,150.00 | 10,210.00 | 10,210.00 | 0.39% | 12,813 |
| Sep 11, 2025 | 10,340.00 | 10,340.00 | 10,150.00 | 10,170.00 | 10,170.00 | -0.59% | 10,962 |
| Sep 10, 2025 | 10,470.00 | 10,550.00 | 10,220.00 | 10,230.00 | 10,230.00 | -2.20% | 28,284 |
| Sep 9, 2025 | 10,490.00 | 11,200.00 | 10,200.00 | 10,460.00 | 10,460.00 | 3.56% | 219,643 |
| Sep 8, 2025 | 10,150.00 | 10,230.00 | 10,030.00 | 10,100.00 | 10,100.00 | -1.27% | 16,732 |
| 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 |