Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 2,010.00
+143.00 (7.66%)
Oct 16, 2026, 3:30 PM KST
Ck Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,873.00 | 2,035.00 | 1,873.00 | 2,010.00 | 2,010.00 | 7.66% | 196,991 |
| Oct 15, 2026 | 1,975.00 | 2,015.00 | 1,817.00 | 1,867.00 | 1,867.00 | -8.70% | 420,657 |
| Oct 14, 2026 | 2,150.00 | 2,210.00 | 2,030.00 | 2,045.00 | 2,045.00 | -3.99% | 213,109 |
| Oct 13, 2026 | 1,995.00 | 2,195.00 | 1,950.00 | 2,130.00 | 2,130.00 | 5.45% | 528,136 |
| Oct 12, 2026 | 2,295.00 | 2,295.00 | 2,010.00 | 2,020.00 | 2,020.00 | -11.98% | 476,110 |
| Oct 8, 2026 | 2,150.00 | 2,435.00 | 2,150.00 | 2,295.00 | 2,295.00 | 9.29% | 1,403,665 |
| Oct 7, 2026 | 2,225.00 | 2,230.00 | 2,095.00 | 2,100.00 | 2,100.00 | -5.83% | 458,995 |
| Oct 6, 2026 | 2,400.00 | 2,445.00 | 2,145.00 | 2,230.00 | 2,230.00 | 16.39% | 2,062,031 |
| Oct 2, 2026 | 1,993.00 | 2,045.00 | 1,892.00 | 1,916.00 | 1,916.00 | -1.99% | 1,034,587 |
| Oct 1, 2026 | 1,812.00 | 2,000.00 | 1,801.00 | 1,955.00 | 1,955.00 | 7.95% | 467,535 |
| Sep 30, 2026 | 1,771.00 | 1,838.00 | 1,754.00 | 1,811.00 | 1,811.00 | 1.97% | 128,449 |
| Sep 29, 2026 | 1,781.00 | 1,785.00 | 1,703.00 | 1,776.00 | 1,776.00 | -0.17% | 81,222 |
| Sep 28, 2026 | 1,761.00 | 1,817.00 | 1,757.00 | 1,779.00 | 1,779.00 | 0.51% | 69,596 |
| Sep 23, 2026 | 1,887.00 | 1,895.00 | 1,760.00 | 1,770.00 | 1,770.00 | -5.65% | 231,555 |
| Sep 22, 2026 | 1,895.00 | 1,941.00 | 1,847.00 | 1,876.00 | 1,876.00 | -1.00% | 165,665 |
| Sep 21, 2026 | 2,015.00 | 2,035.00 | 1,888.00 | 1,895.00 | 1,895.00 | -5.96% | 271,381 |
| Sep 18, 2026 | 2,145.00 | 2,190.00 | 1,989.00 | 2,015.00 | 2,015.00 | -3.13% | 725,748 |
| Sep 17, 2026 | 1,690.00 | 2,195.00 | 1,650.00 | 2,080.00 | 2,080.00 | 23.08% | 2,485,856 |
| Sep 16, 2026 | 1,754.00 | 1,760.00 | 1,650.00 | 1,690.00 | 1,690.00 | -4.03% | 312,737 |
| Sep 15, 2026 | 1,926.00 | 1,927.00 | 1,745.00 | 1,761.00 | 1,761.00 | -9.88% | 838,947 |
| Sep 14, 2026 | 1,720.00 | 2,275.00 | 1,720.00 | 1,954.00 | 1,954.00 | 9.65% | 5,248,785 |
| Sep 11, 2026 | 1,599.00 | 1,789.00 | 1,582.00 | 1,782.00 | 1,782.00 | 10.48% | 417,210 |
| Sep 10, 2026 | 1,610.00 | 1,770.00 | 1,580.00 | 1,613.00 | 1,613.00 | -0.37% | 329,731 |
| Sep 9, 2026 | 1,588.00 | 1,627.00 | 1,581.00 | 1,619.00 | 1,619.00 | 1.95% | 48,651 |
| Sep 8, 2026 | 1,641.00 | 1,647.00 | 1,551.00 | 1,588.00 | 1,588.00 | -0.63% | 72,617 |
| Sep 7, 2026 | 1,471.00 | 1,666.00 | 1,470.00 | 1,598.00 | 1,598.00 | 9.45% | 305,074 |
| Sep 4, 2026 | 1,425.00 | 1,466.00 | 1,423.00 | 1,460.00 | 1,460.00 | 2.82% | 51,272 |
| Sep 3, 2026 | 1,430.00 | 1,467.00 | 1,408.00 | 1,420.00 | 1,420.00 | - | 40,182 |
| Sep 2, 2026 | 1,435.00 | 1,471.00 | 1,410.00 | 1,420.00 | 1,420.00 | -1.05% | 59,006 |
| Sep 1, 2026 | 1,430.00 | 1,459.00 | 1,417.00 | 1,435.00 | 1,435.00 | -2.05% | 38,653 |
| Aug 31, 2026 | 1,438.00 | 1,473.00 | 1,408.00 | 1,465.00 | 1,465.00 | 1.88% | 66,725 |
| Aug 28, 2026 | 1,371.00 | 1,451.00 | 1,371.00 | 1,438.00 | 1,438.00 | 3.60% | 78,885 |
| Aug 27, 2026 | 1,435.00 | 1,435.00 | 1,370.00 | 1,388.00 | 1,388.00 | 1.09% | 44,299 |
| Aug 26, 2026 | 1,365.00 | 1,387.00 | 1,350.00 | 1,373.00 | 1,373.00 | 1.10% | 38,222 |
| Aug 25, 2026 | 1,350.00 | 1,367.00 | 1,304.00 | 1,358.00 | 1,358.00 | 0.67% | 41,873 |
| Aug 24, 2026 | 1,253.00 | 1,369.00 | 1,253.00 | 1,349.00 | 1,349.00 | 5.23% | 42,665 |
| Aug 21, 2026 | 1,321.00 | 1,342.00 | 1,261.00 | 1,282.00 | 1,282.00 | -6.15% | 91,018 |
| Aug 20, 2026 | 1,420.00 | 1,440.00 | 1,330.00 | 1,366.00 | 1,366.00 | -5.14% | 117,301 |
| Aug 19, 2026 | 1,470.00 | 1,478.00 | 1,390.00 | 1,440.00 | 1,440.00 | -2.70% | 65,748 |
| Aug 18, 2026 | 1,460.00 | 1,605.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.51% | 223,590 |
| Aug 14, 2026 | 1,567.00 | 1,619.00 | 1,412.00 | 1,458.00 | 1,458.00 | -3.57% | 244,085 |
| Aug 13, 2026 | 1,574.00 | 1,911.00 | 1,505.00 | 1,512.00 | 1,512.00 | -1.82% | 1,400,007 |
| Aug 12, 2026 | 1,420.00 | 1,540.00 | 1,419.00 | 1,540.00 | 1,540.00 | 7.39% | 83,812 |
| Aug 11, 2026 | 1,400.00 | 1,480.00 | 1,400.00 | 1,434.00 | 1,434.00 | 0.84% | 34,318 |
| 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% | 41,051 |
| Aug 5, 2026 | 1,295.00 | 1,379.00 | 1,247.00 | 1,338.00 | 1,338.00 | 3.88% | 96,137 |
| Aug 4, 2026 | 1,174.00 | 1,300.00 | 1,174.00 | 1,288.00 | 1,288.00 | 7.96% | 94,600 |
| Aug 3, 2026 | 1,130.00 | 1,233.00 | 1,069.00 | 1,193.00 | 1,193.00 | 3.74% | 96,030 |