Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 1,480.00
+17.00 (1.16%)
Last updated: Jul 1, 2026, 2:14 PM KST
Ck Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,463.00 | 1,521.00 | 1,407.00 | 1,479.00 | 1,479.00 | 1.09% | 96,266 |
| Jun 30, 2026 | 1,360.00 | 1,575.00 | 1,360.00 | 1,463.00 | 1,463.00 | 7.57% | 313,858 |
| Jun 29, 2026 | 1,203.00 | 1,380.00 | 1,203.00 | 1,360.00 | 1,360.00 | 13.05% | 161,179 |
| Jun 26, 2026 | 1,211.00 | 1,245.00 | 1,060.00 | 1,203.00 | 1,203.00 | -4.52% | 248,284 |
| Jun 25, 2026 | 1,297.00 | 1,380.00 | 1,240.00 | 1,260.00 | 1,260.00 | -4.47% | 93,608 |
| Jun 24, 2026 | 1,303.00 | 1,361.00 | 1,219.00 | 1,319.00 | 1,319.00 | -1.05% | 153,079 |
| Jun 23, 2026 | 1,444.00 | 1,495.00 | 1,332.00 | 1,333.00 | 1,333.00 | -9.32% | 220,550 |
| Jun 22, 2026 | 1,475.00 | 1,550.00 | 1,470.00 | 1,470.00 | 1,470.00 | -5.16% | 107,263 |
| Jun 19, 2026 | 1,636.00 | 1,650.00 | 1,515.00 | 1,550.00 | 1,550.00 | -6.06% | 169,120 |
| Jun 18, 2026 | 1,758.00 | 1,758.00 | 1,643.00 | 1,650.00 | 1,650.00 | -6.14% | 92,499 |
| Jun 17, 2026 | 1,690.00 | 1,760.00 | 1,670.00 | 1,758.00 | 1,758.00 | 3.17% | 70,592 |
| Jun 16, 2026 | 1,695.00 | 1,745.00 | 1,670.00 | 1,704.00 | 1,704.00 | -0.23% | 61,997 |
| Jun 15, 2026 | 1,725.00 | 1,795.00 | 1,690.00 | 1,708.00 | 1,708.00 | -0.93% | 73,617 |
| Jun 12, 2026 | 1,606.00 | 1,749.00 | 1,606.00 | 1,724.00 | 1,724.00 | 5.77% | 152,230 |
| Jun 11, 2026 | 1,669.00 | 1,670.00 | 1,598.00 | 1,630.00 | 1,630.00 | -2.80% | 75,224 |
| Jun 10, 2026 | 1,560.00 | 1,749.00 | 1,557.00 | 1,677.00 | 1,677.00 | 5.47% | 142,561 |
| Jun 9, 2026 | 1,510.00 | 1,647.00 | 1,510.00 | 1,590.00 | 1,590.00 | 2.25% | 122,612 |
| Jun 8, 2026 | 1,569.00 | 1,646.00 | 1,496.00 | 1,555.00 | 1,555.00 | -5.53% | 191,399 |
| Jun 5, 2026 | 1,685.00 | 1,703.00 | 1,611.00 | 1,646.00 | 1,646.00 | -2.89% | 71,106 |
| Jun 4, 2026 | 1,650.00 | 1,730.00 | 1,610.00 | 1,695.00 | 1,695.00 | 0.53% | 83,975 |
| Jun 2, 2026 | 1,730.00 | 1,772.00 | 1,646.00 | 1,686.00 | 1,686.00 | -4.91% | 147,407 |
| Jun 1, 2026 | 1,849.00 | 1,858.00 | 1,715.00 | 1,773.00 | 1,773.00 | -4.88% | 235,971 |
| May 29, 2026 | 1,965.00 | 1,990.00 | 1,788.00 | 1,864.00 | 1,864.00 | -6.05% | 255,679 |
| May 28, 2026 | 1,930.00 | 2,135.00 | 1,850.00 | 1,984.00 | 1,984.00 | 5.53% | 343,750 |
| May 27, 2026 | 1,960.00 | 1,984.00 | 1,856.00 | 1,880.00 | 1,880.00 | -4.08% | 360,909 |
| May 26, 2026 | 2,065.00 | 2,095.00 | 1,950.00 | 1,960.00 | 1,960.00 | -4.62% | 228,698 |
| May 22, 2026 | 1,981.00 | 2,095.00 | 1,981.00 | 2,055.00 | 2,055.00 | 3.79% | 139,314 |
| May 21, 2026 | 2,015.00 | 2,090.00 | 1,964.00 | 1,980.00 | 1,980.00 | -1.74% | 271,502 |
| May 20, 2026 | 2,045.00 | 2,080.00 | 1,964.00 | 2,015.00 | 2,015.00 | -3.36% | 297,637 |
| May 19, 2026 | 2,120.00 | 2,210.00 | 2,005.00 | 2,085.00 | 2,085.00 | -2.80% | 212,234 |
| May 18, 2026 | 2,235.00 | 2,295.00 | 2,035.00 | 2,145.00 | 2,145.00 | -9.68% | 498,541 |
| May 15, 2026 | 2,500.00 | 2,650.00 | 2,330.00 | 2,375.00 | 2,375.00 | -5.00% | 387,572 |
| May 14, 2026 | 2,500.00 | 2,550.00 | 2,435.00 | 2,500.00 | 2,500.00 | - | 211,977 |
| May 13, 2026 | 2,460.00 | 2,565.00 | 2,435.00 | 2,500.00 | 2,500.00 | -0.40% | 244,592 |
| May 12, 2026 | 2,600.00 | 2,605.00 | 2,435.00 | 2,510.00 | 2,510.00 | -2.90% | 440,802 |
| May 11, 2026 | 2,615.00 | 2,850.00 | 2,585.00 | 2,585.00 | 2,585.00 | -0.96% | 596,752 |
| May 8, 2026 | 2,580.00 | 2,635.00 | 2,505.00 | 2,610.00 | 2,610.00 | - | 226,937 |
| May 7, 2026 | 2,715.00 | 2,715.00 | 2,550.00 | 2,610.00 | 2,610.00 | -3.15% | 595,509 |
| May 6, 2026 | 2,630.00 | 3,200.00 | 2,475.00 | 2,695.00 | 2,695.00 | 4.86% | 4,382,153 |
| May 4, 2026 | 2,460.00 | 2,650.00 | 2,460.00 | 2,570.00 | 2,570.00 | 3.84% | 488,961 |
| Apr 30, 2026 | 2,560.00 | 2,600.00 | 2,390.00 | 2,475.00 | 2,475.00 | -3.32% | 325,527 |
| Apr 29, 2026 | 2,580.00 | 2,600.00 | 2,500.00 | 2,560.00 | 2,560.00 | -1.54% | 272,785 |
| Apr 28, 2026 | 2,610.00 | 2,690.00 | 2,550.00 | 2,600.00 | 2,600.00 | - | 347,226 |
| Apr 27, 2026 | 2,560.00 | 2,625.00 | 2,540.00 | 2,600.00 | 2,600.00 | 2.56% | 425,481 |
| Apr 24, 2026 | 2,425.00 | 2,545.00 | 2,390.00 | 2,535.00 | 2,535.00 | 4.54% | 359,113 |
| Apr 23, 2026 | 2,430.00 | 2,550.00 | 2,380.00 | 2,425.00 | 2,425.00 | 0.62% | 509,457 |
| Apr 22, 2026 | 2,410.00 | 2,570.00 | 2,365.00 | 2,410.00 | 2,410.00 | 0.42% | 742,531 |
| Apr 21, 2026 | 2,270.00 | 2,450.00 | 2,270.00 | 2,400.00 | 2,400.00 | 5.73% | 572,382 |
| Apr 20, 2026 | 2,340.00 | 2,340.00 | 2,255.00 | 2,270.00 | 2,270.00 | -2.99% | 310,674 |
| Apr 17, 2026 | 2,400.00 | 2,400.00 | 2,250.00 | 2,340.00 | 2,340.00 | 1.08% | 407,580 |