Skip to main content
Ark Solutions Inc (KOSDAQ:203690)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,425.00
-75.00 (-1.67%)
At close: Jan 22, 2025

Ark Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20254,580.004,580.004,300.004,425.004,425.00-1.67%62,859
Jan 21, 20254,830.004,850.004,445.004,500.004,500.00-8.35%126,575
Jan 20, 20255,150.005,170.003,815.004,910.004,910.000.41%463,691
Jan 17, 20255,630.005,720.004,890.004,890.004,890.00-12.99%125,819
Jan 16, 20255,700.005,700.005,560.005,620.005,620.00-1.40%12,270
Jan 15, 20255,730.005,730.005,490.005,700.005,700.00-0.52%24,479
Jan 14, 20255,860.005,860.005,400.005,730.005,730.000.53%64,699
Jan 13, 20255,880.005,930.005,610.005,700.005,700.00-4.04%38,128
Jan 10, 20256,050.006,150.005,880.005,940.005,940.00-3.10%20,855
Jan 9, 20256,190.006,200.005,940.006,130.006,130.00-1.13%41,699
Jan 8, 20255,930.006,200.005,800.006,200.006,200.002.65%66,565
Jan 7, 20255,710.006,050.005,520.006,040.006,040.004.86%41,168
Jan 6, 20255,990.005,990.005,610.005,760.005,760.00-4.00%55,316
Jan 3, 20255,620.006,060.005,600.006,000.006,000.006.76%35,981
Jan 2, 20255,670.005,790.005,540.005,620.005,620.000.36%11,663
Dec 30, 20245,900.005,990.005,550.005,600.005,600.00-6.82%39,430
Dec 27, 20245,840.006,010.005,480.006,010.006,010.002.04%31,635
Dec 26, 20246,000.006,010.005,600.005,890.005,890.00-3.13%46,010
Dec 24, 20246,070.006,330.005,880.006,080.006,080.000.33%32,936
Dec 23, 20246,300.006,300.005,800.006,060.006,060.00-2.26%55,305
Dec 20, 20246,300.006,300.006,000.006,200.006,200.00-0.80%77,786
Dec 19, 20246,200.006,430.006,080.006,250.006,250.000.81%73,079
Dec 18, 20245,900.006,250.005,840.006,200.006,200.005.08%68,596
Dec 17, 20245,680.006,000.005,530.005,900.005,900.003.87%56,326
Dec 16, 20245,560.005,800.005,410.005,680.005,680.002.34%48,567
Dec 13, 20245,110.005,710.005,000.005,550.005,550.000.91%199,472
Dec 12, 20244,825.005,580.004,800.005,500.005,500.0012.94%136,235
Dec 11, 20244,840.005,020.004,725.004,870.004,870.001.56%28,965
Dec 10, 20244,555.004,795.004,555.004,795.004,795.000.74%69,438
Dec 9, 20244,815.004,835.004,600.004,760.004,760.00-0.52%43,512
Dec 6, 20244,860.004,860.004,650.004,785.004,785.00-1.14%25,778
Dec 5, 20244,885.004,890.004,705.004,840.004,840.00-26,579
Dec 4, 20244,805.004,975.004,730.004,840.004,840.00-3.20%22,152
Dec 3, 20245,080.005,080.004,780.005,000.005,000.00-1.77%36,002
Dec 2, 20245,100.005,140.004,870.005,090.005,090.00-0.20%23,948
Nov 29, 20245,170.005,400.004,950.005,100.005,100.00-1.35%64,018
Nov 28, 20244,745.005,250.004,735.005,170.005,170.0011.18%83,343
Nov 27, 20244,585.004,740.004,405.004,650.004,650.002.88%39,289
Nov 26, 20244,510.004,590.004,330.004,520.004,520.00-0.22%41,891
Nov 25, 20244,700.004,700.004,150.004,530.004,530.00-180,758
Nov 22, 20244,630.004,690.004,435.004,530.004,530.00-1.95%46,337
Nov 21, 20244,625.004,770.004,465.004,620.004,620.00-2.94%44,762
Nov 20, 20244,725.004,760.004,480.004,760.004,760.00-44,098
Nov 19, 20244,850.005,000.004,705.004,760.004,760.00-1.86%31,250
Nov 18, 20244,780.004,955.004,780.004,850.004,850.00-2.51%33,413
Nov 15, 20244,965.005,020.004,850.004,975.004,975.000.20%25,015
Nov 14, 20245,070.005,070.004,850.004,965.004,965.00-1.10%20,917
Nov 13, 20244,975.005,080.004,825.005,020.005,020.000.90%27,531
Nov 12, 20244,995.004,995.004,800.004,975.004,975.00-0.50%56,402
Nov 11, 20244,855.005,020.004,850.005,000.005,000.00-0.40%26,203
Nov 8, 20245,020.005,050.004,930.005,020.005,020.000.40%46,747
Nov 7, 20244,990.005,010.004,820.005,000.005,000.001.83%28,825
Nov 6, 20245,020.005,020.004,825.004,910.004,910.00-2.39%38,942
Nov 5, 20244,980.005,100.004,800.005,030.005,030.001.00%44,721
Nov 4, 20245,020.005,020.004,800.004,980.004,980.00-14,897
Nov 1, 20244,940.004,990.004,800.004,980.004,980.003.32%29,955
Oct 31, 20244,950.005,000.004,765.004,820.004,820.00-2.63%33,917
Oct 30, 20244,840.004,995.004,800.004,950.004,950.002.27%20,503
Oct 29, 20245,030.005,070.004,675.004,840.004,840.00-2.91%38,074
Oct 28, 20245,050.005,150.004,945.004,985.004,985.00-1.29%21,393
Oct 25, 20244,995.005,250.004,950.005,050.005,050.00-0.39%50,372
Oct 24, 20245,090.005,120.004,985.005,070.005,070.00-0.59%18,061
Oct 23, 20245,190.005,190.004,960.005,100.005,100.00-1.73%37,735
Oct 22, 20245,080.005,200.004,925.005,190.005,190.001.96%49,071
Oct 21, 20245,300.005,400.005,020.005,090.005,090.00-1.74%18,184
Oct 18, 20245,340.005,400.005,070.005,180.005,180.00-3.00%29,783
Oct 17, 20245,390.005,480.005,220.005,340.005,340.00-1.11%24,938
Oct 16, 20245,400.005,560.005,210.005,400.005,400.00-23,926
Oct 15, 20245,400.005,560.005,280.005,400.005,400.00-12,278
Oct 14, 20245,410.005,620.005,210.005,400.005,400.00-8,297
Oct 11, 20245,410.005,500.005,320.005,400.005,400.000.93%7,785
Oct 10, 20245,430.005,430.005,300.005,350.005,350.00-0.74%20,016
Oct 8, 20245,500.005,610.005,230.005,390.005,390.00-4.26%38,107
Oct 7, 20245,500.005,790.005,400.005,630.005,630.001.26%48,154
Oct 4, 20245,600.005,670.005,100.005,560.005,560.003.93%60,730
Oct 2, 20244,980.005,380.004,970.005,350.005,350.007.75%36,992
Sep 30, 20245,480.005,640.004,965.004,965.004,965.00-9.40%76,823
Sep 27, 20245,950.006,050.005,430.005,480.005,480.00-7.28%167,993
Sep 26, 20246,000.006,200.005,830.005,910.005,910.00-1.50%80,957
Sep 25, 20246,270.006,270.005,830.006,000.006,000.00-2.76%63,333
Sep 24, 20245,830.006,170.005,830.006,170.006,170.004.58%77,307
Sep 23, 20246,050.006,130.005,750.005,900.005,900.00-2.48%65,377
Sep 20, 20245,680.006,180.005,500.006,050.006,050.008.62%199,039
Sep 19, 20245,510.005,780.005,320.005,570.005,570.001.09%48,776
Sep 13, 20245,780.005,790.005,490.005,510.005,510.00-3.33%24,778
Sep 12, 20245,590.005,800.005,380.005,700.005,700.001.97%55,373
Sep 11, 20245,890.005,900.005,560.005,590.005,590.00-3.62%29,344
Sep 10, 20245,750.005,900.005,500.005,800.005,800.00-0.51%64,861
Sep 9, 20245,760.006,000.005,570.005,830.005,830.00-2.83%35,913
Sep 6, 20245,750.006,000.005,550.006,000.006,000.004.35%45,824
Sep 5, 20245,930.005,950.005,400.005,750.005,750.00-60,596
Sep 4, 20246,170.006,170.005,610.005,750.005,750.00-6.50%100,512
Sep 3, 20245,820.006,400.005,820.006,150.006,150.005.85%215,027
Sep 2, 20245,930.005,940.005,770.005,810.005,810.00-1.53%36,264
Aug 30, 20246,000.006,250.005,800.005,900.005,900.00-1.50%27,313
Aug 29, 20246,000.006,160.005,790.005,990.005,990.00-0.17%18,186
Aug 28, 20246,160.006,160.005,940.006,000.006,000.00-2.12%43,220
Aug 27, 20245,810.006,160.005,720.006,130.006,130.004.07%28,491
Aug 26, 20246,580.006,600.005,810.005,890.005,890.00-5.76%80,818
Aug 23, 20246,260.006,860.006,230.006,250.006,250.00-3.10%104,461