Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 1,810.00
-89.00 (-4.69%)
Nov 13, 2026, 3:30 PM KST
Ck Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,909.00 | 1,985.00 | 1,806.00 | 1,810.00 | 1,810.00 | -4.69% | 551,032 |
| Nov 12, 2026 | 2,210.00 | 2,255.00 | 1,871.00 | 1,899.00 | 1,899.00 | -8.70% | 2,252,787 |
| Nov 11, 2026 | 2,080.00 | 2,080.00 | 1,963.00 | 2,080.00 | 2,080.00 | 29.92% | 843,139 |
| Nov 10, 2026 | 1,609.00 | 1,657.00 | 1,537.00 | 1,601.00 | 1,601.00 | 5.33% | 98,635 |
| Nov 9, 2026 | 1,519.00 | 1,595.00 | 1,483.00 | 1,520.00 | 1,520.00 | -0.13% | 44,763 |
| Nov 6, 2026 | 1,511.00 | 1,558.00 | 1,489.00 | 1,522.00 | 1,522.00 | -5.52% | 128,916 |
| Nov 5, 2026 | 1,643.00 | 1,670.00 | 1,585.00 | 1,611.00 | 1,611.00 | -3.13% | 44,000 |
| Nov 4, 2026 | 1,629.00 | 1,668.00 | 1,540.00 | 1,663.00 | 1,663.00 | 2.65% | 105,396 |
| Nov 3, 2026 | 1,685.00 | 1,686.00 | 1,556.00 | 1,620.00 | 1,620.00 | -4.87% | 93,116 |
| Nov 2, 2026 | 1,498.00 | 1,748.00 | 1,468.00 | 1,703.00 | 1,703.00 | 10.16% | 233,887 |
| Oct 30, 2026 | 1,556.00 | 1,600.00 | 1,421.00 | 1,546.00 | 1,546.00 | -3.38% | 139,350 |
| Oct 29, 2026 | 1,610.00 | 1,610.00 | 1,521.00 | 1,600.00 | 1,600.00 | -1.66% | 153,969 |
| Oct 28, 2026 | 1,699.00 | 1,732.00 | 1,577.00 | 1,627.00 | 1,627.00 | -3.73% | 193,865 |
| Oct 27, 2026 | 1,680.00 | 1,750.00 | 1,650.00 | 1,690.00 | 1,690.00 | 0.60% | 74,948 |
| Oct 26, 2026 | 1,730.00 | 1,730.00 | 1,651.00 | 1,680.00 | 1,680.00 | -3.95% | 84,582 |
| Oct 23, 2026 | 1,764.00 | 1,795.00 | 1,707.00 | 1,749.00 | 1,749.00 | -4.48% | 104,100 |
| Oct 22, 2026 | 1,909.00 | 1,913.00 | 1,825.00 | 1,831.00 | 1,831.00 | -4.09% | 150,551 |
| Oct 21, 2026 | 1,943.00 | 1,989.00 | 1,899.00 | 1,909.00 | 1,909.00 | -2.60% | 202,908 |
| Oct 20, 2026 | 2,055.00 | 2,085.00 | 1,905.00 | 1,960.00 | 1,960.00 | -4.62% | 206,150 |
| Oct 19, 2026 | 1,935.00 | 2,080.00 | 1,935.00 | 2,055.00 | 2,055.00 | 2.24% | 180,755 |
| Oct 16, 2026 | 1,873.00 | 2,035.00 | 1,873.00 | 2,010.00 | 2,010.00 | 7.66% | 206,024 |
| Oct 15, 2026 | 1,975.00 | 2,015.00 | 1,817.00 | 1,867.00 | 1,867.00 | -8.70% | 453,109 |
| Oct 14, 2026 | 2,150.00 | 2,210.00 | 2,030.00 | 2,045.00 | 2,045.00 | -3.99% | 233,678 |
| 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 |