Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 1,460.00
+40.00 (2.82%)
Sep 4, 2026, 3:30 PM KST
Ck Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,425.00 | 1,446.00 | 1,423.00 | 1,437.00 | - | 1.20% | 16,759 |
| 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% | 58,895 |
| Sep 1, 2026 | 1,430.00 | 1,459.00 | 1,417.00 | 1,435.00 | 1,435.00 | -2.05% | 38,621 |
| Aug 31, 2026 | 1,438.00 | 1,473.00 | 1,408.00 | 1,465.00 | 1,465.00 | 1.88% | 66,076 |
| 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% | 44,232 |
| Aug 26, 2026 | 1,365.00 | 1,387.00 | 1,350.00 | 1,373.00 | 1,373.00 | 1.10% | 38,170 |
| Aug 25, 2026 | 1,350.00 | 1,367.00 | 1,304.00 | 1,358.00 | 1,358.00 | 0.67% | 41,723 |
| Aug 24, 2026 | 1,253.00 | 1,369.00 | 1,253.00 | 1,349.00 | 1,349.00 | 5.23% | 42,662 |
| Aug 21, 2026 | 1,321.00 | 1,342.00 | 1,261.00 | 1,282.00 | 1,282.00 | -6.15% | 91,017 |
| Aug 20, 2026 | 1,420.00 | 1,440.00 | 1,330.00 | 1,366.00 | 1,366.00 | -5.14% | 115,767 |
| Aug 19, 2026 | 1,470.00 | 1,478.00 | 1,390.00 | 1,440.00 | 1,440.00 | -2.70% | 65,593 |
| Aug 18, 2026 | 1,460.00 | 1,605.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.51% | 223,546 |
| Aug 14, 2026 | 1,567.00 | 1,619.00 | 1,412.00 | 1,458.00 | 1,458.00 | -3.57% | 244,049 |
| Aug 13, 2026 | 1,574.00 | 1,911.00 | 1,505.00 | 1,512.00 | 1,512.00 | -1.82% | 1,398,918 |
| 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 |