Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 1,540.00
+106.00 (7.39%)
At close: Aug 12, 2026
Ck Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,420.00 | 1,540.00 | 1,419.00 | 1,540.00 | 1,540.00 | 7.39% | 82,966 |
| Aug 11, 2026 | 1,400.00 | 1,480.00 | 1,400.00 | 1,434.00 | 1,434.00 | 0.84% | 34,290 |
| Aug 10, 2026 | 1,336.00 | 1,440.00 | 1,336.00 | 1,422.00 | 1,422.00 | 5.57% | 98,519 |
| Aug 7, 2026 | 1,301.00 | 1,399.00 | 1,301.00 | 1,347.00 | 1,347.00 | 3.54% | 57,293 |
| Aug 6, 2026 | 1,324.00 | 1,377.00 | 1,290.00 | 1,301.00 | 1,301.00 | -2.77% | 40,979 |
| Aug 5, 2026 | 1,295.00 | 1,379.00 | 1,247.00 | 1,338.00 | 1,338.00 | 3.88% | 96,103 |
| Aug 4, 2026 | 1,174.00 | 1,300.00 | 1,174.00 | 1,288.00 | 1,288.00 | 7.96% | 89,674 |
| Aug 3, 2026 | 1,130.00 | 1,233.00 | 1,069.00 | 1,193.00 | 1,193.00 | 3.74% | 95,919 |
| Jul 31, 2026 | 1,099.00 | 1,150.00 | 1,099.00 | 1,150.00 | 1,150.00 | 5.50% | 100,722 |
| Jul 30, 2026 | 1,053.00 | 1,145.00 | 1,039.00 | 1,090.00 | 1,090.00 | 0.37% | 96,788 |
| Jul 29, 2026 | 1,191.00 | 1,237.00 | 1,072.00 | 1,086.00 | 1,086.00 | -8.82% | 106,494 |
| Jul 28, 2026 | 1,290.00 | 1,290.00 | 1,180.00 | 1,191.00 | 1,191.00 | -7.67% | 48,111 |
| Jul 27, 2026 | 1,223.00 | 1,339.00 | 1,223.00 | 1,290.00 | 1,290.00 | 3.28% | 83,372 |
| Jul 24, 2026 | 1,201.00 | 1,263.00 | 1,201.00 | 1,249.00 | 1,249.00 | 2.04% | 76,513 |
| Jul 23, 2026 | 1,155.00 | 1,233.00 | 1,141.00 | 1,224.00 | 1,224.00 | 5.97% | 47,078 |
| Jul 22, 2026 | 1,099.00 | 1,200.00 | 1,099.00 | 1,155.00 | 1,155.00 | 5.10% | 91,349 |
| Jul 21, 2026 | 1,095.00 | 1,150.00 | 1,061.00 | 1,099.00 | 1,099.00 | 0.37% | 63,656 |
| Jul 20, 2026 | 1,142.00 | 1,175.00 | 1,090.00 | 1,095.00 | 1,095.00 | -5.28% | 75,918 |
| Jul 16, 2026 | 1,162.00 | 1,162.00 | 1,128.00 | 1,156.00 | 1,156.00 | -0.60% | 60,525 |
| Jul 15, 2026 | 1,142.00 | 1,234.00 | 1,093.00 | 1,163.00 | 1,163.00 | 2.02% | 131,971 |
| Jul 14, 2026 | 1,162.00 | 1,228.00 | 1,046.00 | 1,140.00 | 1,140.00 | -4.68% | 128,186 |
| Jul 13, 2026 | 1,253.00 | 1,267.00 | 1,178.00 | 1,196.00 | 1,196.00 | -1.81% | 136,349 |
| Jul 10, 2026 | 1,196.00 | 1,267.00 | 1,196.00 | 1,218.00 | 1,218.00 | 0.83% | 113,781 |
| Jul 9, 2026 | 1,226.00 | 1,300.00 | 1,179.00 | 1,208.00 | 1,208.00 | -6.50% | 147,836 |
| Jul 8, 2026 | 1,386.00 | 1,386.00 | 1,221.00 | 1,292.00 | 1,292.00 | -7.58% | 97,308 |
| Jul 7, 2026 | 1,392.00 | 1,431.00 | 1,325.00 | 1,398.00 | 1,398.00 | -1.48% | 55,204 |
| Jul 6, 2026 | 1,389.00 | 1,441.00 | 1,360.00 | 1,419.00 | 1,419.00 | 1.14% | 76,192 |
| Jul 3, 2026 | 1,439.00 | 1,460.00 | 1,358.00 | 1,403.00 | 1,403.00 | -3.31% | 59,813 |
| Jul 2, 2026 | 1,479.00 | 1,570.00 | 1,351.00 | 1,451.00 | 1,451.00 | -1.89% | 96,277 |
| 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 |