Skip to main content
logo
Ck Solution Co.,Ltd. (KRX:480370)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,987.00
-98.00 (-4.70%)
Last updated: May 20, 2026, 2:17 PM KST

Ck Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,045.002,080.001,964.001,990.00--4.56%89,845
May 19, 20262,120.002,210.002,005.002,085.002,085.00-2.80%212,234
May 18, 20262,235.002,295.002,035.002,145.002,145.00-9.68%498,541
May 15, 20262,500.002,650.002,330.002,375.002,375.00-5.00%387,572
May 14, 20262,500.002,550.002,435.002,500.002,500.00-211,977
May 13, 20262,460.002,565.002,435.002,500.002,500.00-0.40%244,592
May 12, 20262,600.002,605.002,435.002,510.002,510.00-2.90%440,802
May 11, 20262,615.002,850.002,585.002,585.002,585.00-0.96%596,752
May 8, 20262,580.002,635.002,505.002,610.002,610.00-226,937
May 7, 20262,715.002,715.002,550.002,610.002,610.00-3.15%595,509
May 6, 20262,630.003,200.002,475.002,695.002,695.004.86%4,382,153
May 4, 20262,460.002,650.002,460.002,570.002,570.003.84%488,961
Apr 30, 20262,560.002,600.002,390.002,475.002,475.00-3.32%325,527
Apr 29, 20262,580.002,600.002,500.002,560.002,560.00-1.54%272,785
Apr 28, 20262,610.002,690.002,550.002,600.002,600.00-347,226
Apr 27, 20262,560.002,625.002,540.002,600.002,600.002.56%425,481
Apr 24, 20262,425.002,545.002,390.002,535.002,535.004.54%359,113
Apr 23, 20262,430.002,550.002,380.002,425.002,425.000.62%509,457
Apr 22, 20262,410.002,570.002,365.002,410.002,410.000.42%742,531
Apr 21, 20262,270.002,450.002,270.002,400.002,400.005.73%572,382
Apr 20, 20262,340.002,340.002,255.002,270.002,270.00-2.99%310,674
Apr 17, 20262,400.002,400.002,250.002,340.002,340.001.08%407,580
Apr 16, 20262,120.002,480.002,115.002,315.002,315.0010.24%1,325,230
Apr 15, 20262,080.002,145.002,035.002,100.002,100.000.96%210,970
Apr 14, 20262,040.002,160.002,030.002,080.002,080.003.48%210,417
Apr 13, 20262,050.002,075.001,972.002,010.002,010.00-2.43%199,605
Apr 10, 20262,040.002,170.001,984.002,060.002,060.005.21%487,774
Apr 9, 20261,996.002,015.001,919.001,958.001,958.00-1.90%100,800
Apr 8, 20261,914.002,050.001,914.001,996.001,996.004.94%352,728
Apr 7, 20261,940.002,020.001,894.001,902.001,902.00-1.96%152,277
Apr 6, 20261,997.002,035.001,934.001,940.001,940.00-2.85%116,193
Apr 3, 20261,970.002,040.001,967.001,997.001,997.001.89%148,085
Apr 2, 20262,040.002,075.001,898.001,960.001,960.00-3.92%351,921
Apr 1, 20262,015.002,055.001,989.002,040.002,040.002.98%236,349
Mar 31, 20262,060.002,100.001,981.001,981.001,981.00-5.67%471,541
Mar 30, 20262,185.002,200.002,055.002,100.002,100.00-7.69%409,877
Mar 27, 20262,285.002,305.002,185.002,275.002,275.00-5.41%719,864
Mar 26, 20262,595.002,595.002,385.002,405.002,405.00-2.04%191,687
Mar 25, 20262,285.002,455.002,145.002,455.002,455.00-10.07%984,291
Mar 24, 20262,680.002,730.002,630.002,730.002,730.001.87%73,638
Mar 23, 20262,780.002,810.002,640.002,680.002,680.00-2.72%34,660
Mar 20, 20262,635.002,755.002,620.002,755.002,755.003.77%48,314
Mar 19, 20262,635.002,690.002,605.002,655.002,655.001.14%64,336
Mar 18, 20262,700.002,700.002,620.002,625.002,625.00-1.87%78,304
Mar 17, 20262,770.002,770.002,640.002,675.002,675.000.56%51,108
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%53,794
Mar 12, 20262,780.002,810.002,725.002,765.002,765.00-0.54%63,578
Mar 11, 20262,685.002,935.002,665.002,780.002,780.003.54%224,262
Mar 10, 20262,735.002,800.002,650.002,685.002,685.00-0.92%138,192