Skip to main content
logo
Ck Solution Co.,Ltd. (KRX:480370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,640.00
+15.00 (0.57%)
Last updated: Mar 19, 2026, 3:00 PM KST

Ck Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,700.002,700.002,620.002,625.002,625.00-1.87%77,609
Mar 17, 20262,770.002,770.002,640.002,675.002,675.000.56%50,483
Mar 16, 20262,725.002,750.002,655.002,660.002,660.00-2.21%57,492
Mar 13, 20262,680.002,870.002,675.002,720.002,720.00-1.63%53,505
Mar 12, 20262,780.002,810.002,725.002,765.002,765.00-0.54%63,205
Mar 11, 20262,685.002,935.002,665.002,780.002,780.003.54%224,150
Mar 10, 20262,735.002,800.002,650.002,685.002,685.00-0.92%137,264
Mar 9, 20262,795.002,860.002,625.002,710.002,710.00-6.55%92,240
Mar 6, 20262,835.002,985.002,825.002,900.002,900.00-0.51%99,462
Mar 5, 20262,825.002,990.002,820.002,915.002,915.005.42%182,002
Mar 4, 20263,020.003,020.002,710.002,765.002,765.00-9.20%163,646
Mar 3, 20263,310.003,340.003,010.003,045.003,045.00-8.01%308,220
Feb 27, 20263,760.003,915.003,275.003,310.003,310.00-5.07%809,899
Feb 26, 20263,583.333,633.333,466.673,486.673,486.67-4.47%1,498,253
Feb 25, 20263,700.003,760.003,606.673,650.003,650.00-1.35%879,848
Feb 24, 20263,836.673,866.673,586.673,700.003,700.00-3.56%962,378
Feb 23, 20263,906.673,960.003,833.333,836.673,836.67-1.37%533,666
Feb 20, 20263,913.334,000.003,860.003,890.003,890.000.69%799,766
Feb 19, 20263,826.673,966.673,826.673,863.333,863.331.22%1,252,205
Feb 13, 20263,960.004,080.003,796.673,816.673,816.67-3.62%1,980,803
Feb 12, 20263,176.674,120.003,063.333,960.003,960.0024.92%5,999,117
Feb 11, 20263,080.003,233.333,016.673,170.003,170.006.26%509,567
Feb 10, 20262,973.333,033.332,900.002,983.332,983.331.82%234,965
Feb 9, 20262,830.002,976.672,830.002,930.002,930.003.66%176,168
Feb 6, 20262,843.332,843.332,660.002,826.672,826.67-0.59%115,022
Feb 5, 20262,900.002,900.002,783.332,843.332,843.33-2.18%115,364
Feb 4, 20262,846.672,906.672,786.672,906.672,906.672.11%89,627
Feb 3, 20262,840.002,866.672,783.332,846.672,846.672.77%112,670
Feb 2, 20262,923.332,923.332,756.672,770.002,770.00-5.25%165,704
Jan 30, 20262,933.332,966.672,876.672,923.332,923.33-1.46%184,949
Jan 29, 20262,976.673,063.332,866.672,966.672,966.67-0.34%214,193
Jan 28, 20262,840.002,990.002,840.002,976.672,976.674.81%285,464
Jan 27, 20262,820.002,856.672,793.332,840.002,840.000.71%158,990
Jan 26, 20262,736.672,846.672,736.672,820.002,820.003.05%225,458
Jan 23, 20262,680.002,783.332,676.672,736.672,736.672.50%139,151
Jan 22, 20262,616.672,716.672,610.002,670.002,670.002.30%129,431
Jan 21, 20262,710.002,710.002,580.002,610.002,610.00-3.69%161,213
Jan 20, 20262,666.672,743.332,663.332,710.002,710.000.87%117,161
Jan 19, 20262,623.332,693.332,606.672,686.672,686.672.15%95,744
Jan 16, 20262,626.672,683.332,623.332,630.002,630.000.13%80,003
Jan 15, 20262,666.672,666.672,586.672,626.672,626.67-73,289
Jan 14, 20262,656.672,656.672,600.002,626.672,626.67-1.13%56,456
Jan 13, 20262,640.002,690.002,626.672,656.672,656.670.25%60,449
Jan 12, 20262,633.332,720.002,633.332,650.002,650.000.13%84,815
Jan 9, 20262,646.672,696.672,590.002,646.672,646.670.38%81,701
Jan 8, 20262,800.002,823.332,596.672,636.672,636.67-5.83%408,653
Jan 7, 20262,850.002,850.002,740.002,800.002,800.00-1.75%90,113
Jan 6, 20262,823.332,866.672,803.332,850.002,850.001.06%51,449
Jan 5, 20262,830.002,860.002,813.332,820.002,820.00-0.35%57,731
Jan 2, 20262,800.002,893.332,793.332,830.002,830.000.83%30,599