Ck Solution Co.,Ltd. (KRX:480370)
South Korea · Delayed Price · Currency is KRW 1,630.00
-47.00 (-2.80%)
Jun 11, 2026, 3:30 PM KST
Ck Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,560.00 | 1,749.00 | 1,557.00 | 1,677.00 | 1,677.00 | 5.47% | 142,561 |
| Jun 9, 2026 | 1,510.00 | 1,647.00 | 1,510.00 | 1,590.00 | 1,590.00 | 2.25% | 122,612 |
| Jun 8, 2026 | 1,569.00 | 1,646.00 | 1,496.00 | 1,555.00 | 1,555.00 | -5.53% | 191,399 |
| Jun 5, 2026 | 1,685.00 | 1,703.00 | 1,611.00 | 1,646.00 | 1,646.00 | -2.89% | 71,106 |
| Jun 4, 2026 | 1,650.00 | 1,730.00 | 1,610.00 | 1,695.00 | 1,695.00 | 0.53% | 83,975 |
| Jun 2, 2026 | 1,730.00 | 1,772.00 | 1,646.00 | 1,686.00 | 1,686.00 | -4.91% | 147,407 |
| Jun 1, 2026 | 1,849.00 | 1,858.00 | 1,715.00 | 1,773.00 | 1,773.00 | -4.88% | 235,971 |
| May 29, 2026 | 1,965.00 | 1,990.00 | 1,788.00 | 1,864.00 | 1,864.00 | -6.05% | 255,679 |
| May 28, 2026 | 1,930.00 | 2,135.00 | 1,850.00 | 1,984.00 | 1,984.00 | 5.53% | 343,750 |
| May 27, 2026 | 1,960.00 | 1,984.00 | 1,856.00 | 1,880.00 | 1,880.00 | -4.08% | 360,909 |
| May 26, 2026 | 2,065.00 | 2,095.00 | 1,950.00 | 1,960.00 | 1,960.00 | -4.62% | 228,698 |
| May 22, 2026 | 1,981.00 | 2,095.00 | 1,981.00 | 2,055.00 | 2,055.00 | 3.79% | 139,314 |
| May 21, 2026 | 2,015.00 | 2,090.00 | 1,964.00 | 1,980.00 | 1,980.00 | -1.74% | 271,502 |
| May 20, 2026 | 2,045.00 | 2,080.00 | 1,964.00 | 2,015.00 | 2,015.00 | -3.36% | 297,637 |
| May 19, 2026 | 2,120.00 | 2,210.00 | 2,005.00 | 2,085.00 | 2,085.00 | -2.80% | 212,234 |
| May 18, 2026 | 2,235.00 | 2,295.00 | 2,035.00 | 2,145.00 | 2,145.00 | -9.68% | 498,541 |
| May 15, 2026 | 2,500.00 | 2,650.00 | 2,330.00 | 2,375.00 | 2,375.00 | -5.00% | 387,572 |
| May 14, 2026 | 2,500.00 | 2,550.00 | 2,435.00 | 2,500.00 | 2,500.00 | - | 211,977 |
| May 13, 2026 | 2,460.00 | 2,565.00 | 2,435.00 | 2,500.00 | 2,500.00 | -0.40% | 244,592 |
| May 12, 2026 | 2,600.00 | 2,605.00 | 2,435.00 | 2,510.00 | 2,510.00 | -2.90% | 440,802 |
| May 11, 2026 | 2,615.00 | 2,850.00 | 2,585.00 | 2,585.00 | 2,585.00 | -0.96% | 596,752 |
| May 8, 2026 | 2,580.00 | 2,635.00 | 2,505.00 | 2,610.00 | 2,610.00 | - | 226,937 |
| May 7, 2026 | 2,715.00 | 2,715.00 | 2,550.00 | 2,610.00 | 2,610.00 | -3.15% | 595,509 |
| May 6, 2026 | 2,630.00 | 3,200.00 | 2,475.00 | 2,695.00 | 2,695.00 | 4.86% | 4,382,153 |
| May 4, 2026 | 2,460.00 | 2,650.00 | 2,460.00 | 2,570.00 | 2,570.00 | 3.84% | 488,961 |
| Apr 30, 2026 | 2,560.00 | 2,600.00 | 2,390.00 | 2,475.00 | 2,475.00 | -3.32% | 325,527 |
| Apr 29, 2026 | 2,580.00 | 2,600.00 | 2,500.00 | 2,560.00 | 2,560.00 | -1.54% | 272,785 |
| Apr 28, 2026 | 2,610.00 | 2,690.00 | 2,550.00 | 2,600.00 | 2,600.00 | - | 347,226 |
| Apr 27, 2026 | 2,560.00 | 2,625.00 | 2,540.00 | 2,600.00 | 2,600.00 | 2.56% | 425,481 |
| Apr 24, 2026 | 2,425.00 | 2,545.00 | 2,390.00 | 2,535.00 | 2,535.00 | 4.54% | 359,113 |
| Apr 23, 2026 | 2,430.00 | 2,550.00 | 2,380.00 | 2,425.00 | 2,425.00 | 0.62% | 509,457 |
| Apr 22, 2026 | 2,410.00 | 2,570.00 | 2,365.00 | 2,410.00 | 2,410.00 | 0.42% | 742,531 |
| Apr 21, 2026 | 2,270.00 | 2,450.00 | 2,270.00 | 2,400.00 | 2,400.00 | 5.73% | 572,382 |
| Apr 20, 2026 | 2,340.00 | 2,340.00 | 2,255.00 | 2,270.00 | 2,270.00 | -2.99% | 310,674 |
| Apr 17, 2026 | 2,400.00 | 2,400.00 | 2,250.00 | 2,340.00 | 2,340.00 | 1.08% | 407,580 |
| Apr 16, 2026 | 2,120.00 | 2,480.00 | 2,115.00 | 2,315.00 | 2,315.00 | 10.24% | 1,325,230 |
| Apr 15, 2026 | 2,080.00 | 2,145.00 | 2,035.00 | 2,100.00 | 2,100.00 | 0.96% | 210,970 |
| Apr 14, 2026 | 2,040.00 | 2,160.00 | 2,030.00 | 2,080.00 | 2,080.00 | 3.48% | 210,417 |
| Apr 13, 2026 | 2,050.00 | 2,075.00 | 1,972.00 | 2,010.00 | 2,010.00 | -2.43% | 199,605 |
| Apr 10, 2026 | 2,040.00 | 2,170.00 | 1,984.00 | 2,060.00 | 2,060.00 | 5.21% | 487,774 |
| Apr 9, 2026 | 1,996.00 | 2,015.00 | 1,919.00 | 1,958.00 | 1,958.00 | -1.90% | 100,800 |
| Apr 8, 2026 | 1,914.00 | 2,050.00 | 1,914.00 | 1,996.00 | 1,996.00 | 4.94% | 352,728 |
| Apr 7, 2026 | 1,940.00 | 2,020.00 | 1,894.00 | 1,902.00 | 1,902.00 | -1.96% | 152,277 |
| Apr 6, 2026 | 1,997.00 | 2,035.00 | 1,934.00 | 1,940.00 | 1,940.00 | -2.85% | 116,193 |
| Apr 3, 2026 | 1,970.00 | 2,040.00 | 1,967.00 | 1,997.00 | 1,997.00 | 1.89% | 148,085 |
| Apr 2, 2026 | 2,040.00 | 2,075.00 | 1,898.00 | 1,960.00 | 1,960.00 | -3.92% | 351,921 |
| Apr 1, 2026 | 2,015.00 | 2,055.00 | 1,989.00 | 2,040.00 | 2,040.00 | 2.98% | 236,349 |
| Mar 31, 2026 | 2,060.00 | 2,100.00 | 1,981.00 | 1,981.00 | 1,981.00 | -5.67% | 471,541 |
| Mar 30, 2026 | 2,185.00 | 2,200.00 | 2,055.00 | 2,100.00 | 2,100.00 | -7.69% | 409,877 |
| Mar 27, 2026 | 2,285.00 | 2,305.00 | 2,185.00 | 2,275.00 | 2,275.00 | -5.41% | 719,864 |