Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 1,770.00
-106.00 (-5.65%)
Sep 23, 2026, 3:30 PM KST
Ck Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,887.00 | 1,895.00 | 1,760.00 | 1,770.00 | 1,770.00 | -5.65% | 215,647 |
| Sep 22, 2026 | 1,895.00 | 1,941.00 | 1,847.00 | 1,876.00 | 1,876.00 | -1.00% | 157,891 |
| Sep 21, 2026 | 2,015.00 | 2,035.00 | 1,888.00 | 1,895.00 | 1,895.00 | -5.96% | 256,658 |
| Sep 18, 2026 | 2,145.00 | 2,190.00 | 1,989.00 | 2,015.00 | 2,015.00 | -3.13% | 718,021 |
| Sep 17, 2026 | 1,690.00 | 2,195.00 | 1,650.00 | 2,080.00 | 2,080.00 | 23.08% | 2,312,989 |
| 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 |
| 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% | 111,855 |
| Jul 28, 2026 | 1,290.00 | 1,290.00 | 1,180.00 | 1,191.00 | 1,191.00 | -7.67% | 48,466 |
| Jul 27, 2026 | 1,223.00 | 1,339.00 | 1,223.00 | 1,290.00 | 1,290.00 | 3.28% | 83,417 |
| 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% | 47,190 |
| 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% | 60,537 |
| Jul 15, 2026 | 1,142.00 | 1,234.00 | 1,093.00 | 1,163.00 | 1,163.00 | 2.02% | 131,989 |
| Jul 14, 2026 | 1,162.00 | 1,228.00 | 1,046.00 | 1,140.00 | 1,140.00 | -4.68% | 146,423 |