Skip to main content
Ck Solution Co.,Ltd. (KRX:480370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
-190.00 (-6.55%)
Mar 9, 2026, 3:30 PM KST

Ck Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,795.002,860.002,625.002,710.002,710.00-6.55%92,240
Mar 6, 20262,835.002,985.002,825.002,900.002,900.00-0.51%99,462
Mar 5, 20262,825.002,990.002,820.002,915.002,915.005.42%182,002
Mar 4, 20263,020.003,020.002,710.002,765.002,765.00-9.20%163,646
Mar 3, 20263,310.003,340.003,010.003,045.003,045.00-8.01%308,220
Feb 27, 20263,760.003,915.003,275.003,310.003,310.00-5.07%809,899
Feb 26, 20263,583.333,633.333,466.673,486.673,486.67-4.47%1,498,253
Feb 25, 20263,700.003,760.003,606.673,650.003,650.00-1.35%879,848
Feb 24, 20263,836.673,866.673,586.673,700.003,700.00-3.56%962,378
Feb 23, 20263,906.673,960.003,833.333,836.673,836.67-1.37%533,666
Feb 20, 20263,913.334,000.003,860.003,890.003,890.000.69%799,766
Feb 19, 20263,826.673,966.673,826.673,863.333,863.331.22%1,252,205
Feb 13, 20263,960.004,080.003,796.673,816.673,816.67-3.62%1,980,803
Feb 12, 20263,176.674,120.003,063.333,960.003,960.0024.92%5,999,117
Feb 11, 20263,080.003,233.333,016.673,170.003,170.006.26%509,567
Feb 10, 20262,973.333,033.332,900.002,983.332,983.331.82%234,965
Feb 9, 20262,830.002,976.672,830.002,930.002,930.003.66%176,168
Feb 6, 20262,843.332,843.332,660.002,826.672,826.67-0.59%115,022
Feb 5, 20262,900.002,900.002,783.332,843.332,843.33-2.18%115,364
Feb 4, 20262,846.672,906.672,786.672,906.672,906.672.11%89,627
Feb 3, 20262,840.002,866.672,783.332,846.672,846.672.77%112,670
Feb 2, 20262,923.332,923.332,756.672,770.002,770.00-5.25%165,704
Jan 30, 20262,933.332,966.672,876.672,923.332,923.33-1.46%184,949
Jan 29, 20262,976.673,063.332,866.672,966.672,966.67-0.34%214,193
Jan 28, 20262,840.002,990.002,840.002,976.672,976.674.81%285,464
Jan 27, 20262,820.002,856.672,793.332,840.002,840.000.71%158,990
Jan 26, 20262,736.672,846.672,736.672,820.002,820.003.05%225,458
Jan 23, 20262,680.002,783.332,676.672,736.672,736.672.50%139,151
Jan 22, 20262,616.672,716.672,610.002,670.002,670.002.30%129,431
Jan 21, 20262,710.002,710.002,580.002,610.002,610.00-3.69%161,213
Jan 20, 20262,666.672,743.332,663.332,710.002,710.000.87%117,161
Jan 19, 20262,623.332,693.332,606.672,686.672,686.672.15%95,744
Jan 16, 20262,626.672,683.332,623.332,630.002,630.000.13%80,003
Jan 15, 20262,666.672,666.672,586.672,626.672,626.67-73,289
Jan 14, 20262,656.672,656.672,600.002,626.672,626.67-1.13%56,456
Jan 13, 20262,640.002,690.002,626.672,656.672,656.670.25%60,449
Jan 12, 20262,633.332,720.002,633.332,650.002,650.000.13%84,815
Jan 9, 20262,646.672,696.672,590.002,646.672,646.670.38%81,701
Jan 8, 20262,800.002,823.332,596.672,636.672,636.67-5.83%408,653
Jan 7, 20262,850.002,850.002,740.002,800.002,800.00-1.75%90,113
Jan 6, 20262,823.332,866.672,803.332,850.002,850.001.06%51,449
Jan 5, 20262,830.002,860.002,813.332,820.002,820.00-0.35%57,731
Jan 2, 20262,800.002,893.332,793.332,830.002,830.000.83%30,599
Dec 30, 20252,806.672,860.002,800.002,806.672,806.67-0.82%31,448
Dec 29, 20252,796.672,890.002,783.332,830.002,830.001.07%36,389
Dec 26, 20252,880.002,880.002,796.672,800.002,800.00-2.78%56,879
Dec 24, 20252,840.002,900.002,676.672,880.002,880.000.47%71,966
Dec 23, 20252,933.332,960.002,856.672,866.672,866.67-3.04%63,722
Dec 22, 20252,953.333,016.672,950.002,956.672,956.67-1.99%58,715
Dec 19, 20252,900.003,240.002,896.673,016.673,016.675.23%640,880
Dec 18, 20252,810.002,946.672,750.002,866.672,866.671.30%104,408
Dec 17, 20252,816.672,863.332,780.002,830.002,830.001.07%37,925
Dec 16, 20252,950.002,950.002,800.002,800.002,800.00-3.89%70,511
Dec 15, 20252,946.672,946.672,890.002,913.332,913.33-1.69%37,772
Dec 12, 20252,996.673,003.332,916.672,963.332,963.33-67,427
Dec 11, 20253,016.673,033.332,960.002,963.332,963.33-0.56%86,798
Dec 10, 20253,010.003,056.672,950.002,980.002,980.00-1.65%138,482
Dec 9, 20253,150.003,156.673,026.673,030.003,030.00-3.61%108,200
Dec 8, 20253,300.003,300.003,000.003,143.333,143.33-6.91%545,471
Dec 5, 20253,506.673,506.673,246.673,376.673,376.6721.46%1,810,280
Dec 4, 20252,796.672,940.002,766.672,780.002,780.00-1.18%38,039
Dec 3, 20252,826.672,840.002,786.672,813.332,813.330.12%21,953
Dec 2, 20252,776.672,810.002,760.002,810.002,810.001.08%36,710
Dec 1, 20252,820.002,870.002,770.002,780.002,780.00-1.65%78,515
Nov 28, 20252,836.672,890.002,803.332,826.672,826.670.83%38,648
Nov 27, 20252,876.672,926.672,803.332,803.332,803.33-3.56%91,424
Nov 26, 20252,740.003,023.332,740.002,906.672,906.674.06%374,648
Nov 25, 20252,623.333,033.332,606.672,793.332,793.336.21%360,143
Nov 24, 20252,636.672,650.002,586.672,630.002,630.00-0.63%44,564
Nov 21, 20252,703.332,703.332,623.332,646.672,646.67-3.17%23,735
Nov 20, 20252,676.672,763.332,676.672,733.332,733.333.14%32,714
Nov 19, 20252,633.332,713.332,630.002,650.002,650.00-0.63%40,628
Nov 18, 20252,776.672,776.672,656.672,666.672,666.67-3.38%60,446
Nov 17, 20252,986.672,986.672,700.002,760.002,760.00-5.91%118,211
Nov 14, 20253,050.003,050.002,800.002,933.332,933.33-3.51%54,440
Nov 13, 20253,083.333,083.333,013.333,040.003,040.00-0.87%19,073
Nov 12, 20252,953.333,076.672,933.333,066.673,066.674.66%112,631
Nov 11, 20252,903.332,966.672,873.332,930.002,930.001.74%42,401
Nov 10, 20252,863.332,886.672,806.672,880.002,880.001.53%30,029
Nov 7, 20252,910.002,910.002,743.332,836.672,836.67-3.30%97,244
Nov 6, 20252,873.332,940.002,826.672,933.332,933.333.17%61,604
Nov 5, 20252,996.672,996.672,793.332,843.332,843.33-5.12%93,359
Nov 4, 20252,970.003,016.672,953.332,996.672,996.672.16%70,550
Nov 3, 20253,003.333,016.672,926.672,933.332,933.33-2.55%126,938
Oct 31, 20253,110.003,110.003,006.673,010.003,010.00-3.32%91,850
Oct 30, 20253,180.003,203.333,106.673,113.333,113.33-2.61%120,785
Oct 29, 20253,236.673,273.333,160.003,196.673,196.67-1.94%188,471
Oct 28, 20253,316.673,320.003,236.673,260.003,260.000.20%77,171
Oct 27, 20253,310.003,326.673,246.673,253.333,253.33-0.61%124,916
Oct 24, 20253,230.003,276.673,216.673,273.333,273.331.45%35,333
Oct 23, 20253,310.003,313.333,196.673,226.673,226.67-2.52%38,084
Oct 22, 20253,270.003,320.003,260.003,310.003,310.001.22%57,695
Oct 21, 20253,263.333,363.333,260.003,270.003,270.001.13%149,228
Oct 20, 20253,236.673,240.003,136.673,233.333,233.331.68%82,973
Oct 17, 20253,166.673,356.673,076.673,180.003,180.002.03%151,994
Oct 16, 20253,096.673,160.003,083.333,116.673,116.670.11%47,438
Oct 15, 20253,090.003,116.673,073.333,113.333,113.330.65%32,345
Oct 14, 20253,103.333,163.333,043.333,093.333,093.33-1.07%133,637
Oct 13, 20253,133.333,156.673,103.333,126.673,126.67-1.47%57,917
Oct 10, 20253,246.673,266.673,106.673,173.333,173.33-3.15%124,178