Skip to main content
Ck Solution Co.,Ltd. (KRX:480370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,560.00
-40.00 (-1.54%)
Apr 29, 2026, 3:30 PM KST

Ck Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,610.002,690.002,550.002,600.002,600.00-345,953
Apr 27, 20262,560.002,625.002,540.002,600.002,600.002.56%421,791
Apr 24, 20262,425.002,545.002,390.002,535.002,535.004.54%354,528
Apr 23, 20262,430.002,550.002,380.002,425.002,425.000.62%506,472
Apr 22, 20262,410.002,570.002,365.002,410.002,410.000.42%741,876
Apr 21, 20262,270.002,450.002,270.002,400.002,400.005.73%572,382
Apr 20, 20262,340.002,340.002,255.002,270.002,270.00-2.99%310,643
Apr 17, 20262,400.002,400.002,250.002,340.002,340.001.08%407,435
Apr 16, 20262,120.002,480.002,115.002,315.002,315.0010.24%1,311,412
Apr 15, 20262,080.002,145.002,035.002,100.002,100.000.96%210,262
Apr 14, 20262,040.002,160.002,030.002,080.002,080.003.48%210,189
Apr 13, 20262,050.002,075.001,972.002,010.002,010.00-2.43%198,764
Apr 10, 20262,040.002,170.001,984.002,060.002,060.005.21%487,103
Apr 9, 20261,996.002,015.001,919.001,958.001,958.00-1.90%100,385
Apr 8, 20261,914.002,050.001,914.001,996.001,996.004.94%352,197
Apr 7, 20261,940.002,020.001,894.001,902.001,902.00-1.96%152,121
Apr 6, 20261,997.002,035.001,934.001,940.001,940.00-2.85%116,193
Apr 3, 20261,970.002,040.001,967.001,997.001,997.001.89%143,672
Apr 2, 20262,040.002,075.001,898.001,960.001,960.00-3.92%260,360
Apr 1, 20262,015.002,055.001,989.002,040.002,040.002.98%234,466
Mar 31, 20262,060.002,100.001,981.001,981.001,981.00-5.67%468,381
Mar 30, 20262,185.002,200.002,055.002,100.002,100.00-7.69%409,877
Mar 27, 20262,285.002,305.002,185.002,275.002,275.00-5.41%717,465
Mar 26, 20262,595.002,595.002,385.002,405.002,405.00-2.04%191,433
Mar 25, 20262,285.002,455.002,145.002,455.002,455.00-10.07%979,844
Mar 24, 20262,680.002,730.002,630.002,730.002,730.001.87%62,599
Mar 23, 20262,780.002,810.002,640.002,680.002,680.00-2.72%34,593
Mar 20, 20262,635.002,755.002,620.002,755.002,755.003.77%48,304
Mar 19, 20262,635.002,690.002,605.002,655.002,655.001.14%60,956
Mar 18, 20262,700.002,700.002,620.002,625.002,625.00-1.87%77,609
Mar 17, 20262,770.002,770.002,640.002,675.002,675.000.56%50,483
Mar 16, 20262,725.002,750.002,655.002,660.002,660.00-2.21%57,492
Mar 13, 20262,680.002,870.002,675.002,720.002,720.00-1.63%53,505
Mar 12, 20262,780.002,810.002,725.002,765.002,765.00-0.54%63,205
Mar 11, 20262,685.002,935.002,665.002,780.002,780.003.54%224,150
Mar 10, 20262,735.002,800.002,650.002,685.002,685.00-0.92%137,264
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