CK Solution Co., Ltd 480370
KRX · South Korea · Producer Manufacturing
KRW 1,916.00-39.00 (-1.99%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,916.00 | -1.99% | KRW 1,993.00 | KRW 2,045.00 | KRW 1,892.00 | 633.11K |
| 2026-10-01 | KRW 1,955.00 | +7.95% | KRW 1,812.00 | KRW 2,000.00 | KRW 1,801.00 | 467.54K |
| 2026-09-30 | KRW 1,811.00 | +1.97% | KRW 1,771.00 | KRW 1,838.00 | KRW 1,754.00 | 128.45K |
| 2026-09-29 | KRW 1,776.00 | -0.17% | KRW 1,781.00 | KRW 1,785.00 | KRW 1,703.00 | 81.22K |
| 2026-09-28 | KRW 1,779.00 | +0.51% | KRW 1,761.00 | KRW 1,817.00 | KRW 1,757.00 | 69.60K |
| 2026-09-23 | KRW 1,770.00 | -5.65% | KRW 1,887.00 | KRW 1,895.00 | KRW 1,760.00 | 231.56K |
| 2026-09-22 | KRW 1,876.00 | -1.00% | KRW 1,895.00 | KRW 1,941.00 | KRW 1,847.00 | 165.67K |
| 2026-09-21 | KRW 1,895.00 | -5.96% | KRW 2,015.00 | KRW 2,035.00 | KRW 1,888.00 | 271.38K |
| 2026-09-18 | KRW 2,015.00 | -3.13% | KRW 2,145.00 | KRW 2,190.00 | KRW 1,989.00 | 725.75K |
| 2026-09-17 | KRW 2,080.00 | +23.08% | KRW 1,690.00 | KRW 2,195.00 | KRW 1,650.00 | 2.49M |
| 2026-09-16 | KRW 1,690.00 | -4.03% | KRW 1,754.00 | KRW 1,760.00 | KRW 1,650.00 | 312.74K |
| 2026-09-15 | KRW 1,761.00 | -9.88% | KRW 1,926.00 | KRW 1,927.00 | KRW 1,745.00 | 838.95K |
| 2026-09-14 | KRW 1,954.00 | +9.65% | KRW 1,720.00 | KRW 2,275.00 | KRW 1,720.00 | 5.25M |
| 2026-09-11 | KRW 1,782.00 | +10.48% | KRW 1,599.00 | KRW 1,789.00 | KRW 1,582.00 | 417.21K |
| 2026-09-10 | KRW 1,613.00 | -0.37% | KRW 1,610.00 | KRW 1,770.00 | KRW 1,580.00 | 329.73K |
| 2026-09-09 | KRW 1,619.00 | +1.95% | KRW 1,588.00 | KRW 1,627.00 | KRW 1,581.00 | 48.65K |
| 2026-09-08 | KRW 1,588.00 | -0.63% | KRW 1,641.00 | KRW 1,647.00 | KRW 1,551.00 | 72.62K |
| 2026-09-07 | KRW 1,598.00 | +9.45% | KRW 1,471.00 | KRW 1,666.00 | KRW 1,470.00 | 305.07K |
| 2026-09-04 | KRW 1,460.00 | +2.82% | KRW 1,425.00 | KRW 1,466.00 | KRW 1,423.00 | 51.27K |
| 2026-09-03 | KRW 1,420.00 | 0.00% | KRW 1,430.00 | KRW 1,467.00 | KRW 1,408.00 | 40.18K |
| 2026-09-02 | KRW 1,420.00 | -1.05% | KRW 1,435.00 | KRW 1,471.00 | KRW 1,410.00 | 59.01K |
| 2026-09-01 | KRW 1,435.00 | -2.05% | KRW 1,430.00 | KRW 1,459.00 | KRW 1,417.00 | 38.65K |
| 2026-08-31 | KRW 1,465.00 | +1.88% | KRW 1,438.00 | KRW 1,473.00 | KRW 1,408.00 | 66.73K |
| 2026-08-28 | KRW 1,438.00 | +3.60% | KRW 1,371.00 | KRW 1,451.00 | KRW 1,371.00 | 78.89K |
| 2026-08-27 | KRW 1,388.00 | +1.09% | KRW 1,435.00 | KRW 1,435.00 | KRW 1,370.00 | 44.30K |
| 2026-08-26 | KRW 1,373.00 | +1.10% | KRW 1,365.00 | KRW 1,387.00 | KRW 1,350.00 | 38.22K |
| 2026-08-25 | KRW 1,358.00 | +0.67% | KRW 1,350.00 | KRW 1,367.00 | KRW 1,304.00 | 41.87K |
| 2026-08-24 | KRW 1,349.00 | +5.23% | KRW 1,253.00 | KRW 1,369.00 | KRW 1,253.00 | 42.67K |
| 2026-08-21 | KRW 1,282.00 | -6.15% | KRW 1,321.00 | KRW 1,342.00 | KRW 1,261.00 | 91.02K |
| 2026-08-20 | KRW 1,366.00 | -5.14% | KRW 1,420.00 | KRW 1,440.00 | KRW 1,330.00 | 117.30K |
| 2026-08-19 | KRW 1,440.00 | -2.70% | KRW 1,470.00 | KRW 1,478.00 | KRW 1,390.00 | 65.75K |
| 2026-08-18 | KRW 1,480.00 | +1.51% | KRW 1,460.00 | KRW 1,605.00 | KRW 1,460.00 | 223.59K |
| 2026-08-14 | KRW 1,458.00 | -3.57% | KRW 1,567.00 | KRW 1,619.00 | KRW 1,412.00 | 244.09K |
| 2026-08-13 | KRW 1,512.00 | -1.82% | KRW 1,574.00 | KRW 1,911.00 | KRW 1,505.00 | 1.40M |
| 2026-08-12 | KRW 1,540.00 | +7.39% | KRW 1,420.00 | KRW 1,540.00 | KRW 1,419.00 | 83.81K |
| 2026-08-11 | KRW 1,434.00 | +0.84% | KRW 1,400.00 | KRW 1,480.00 | KRW 1,400.00 | 34.32K |
| 2026-08-10 | KRW 1,422.00 | +5.57% | KRW 1,336.00 | KRW 1,440.00 | KRW 1,336.00 | 98.52K |
| 2026-08-07 | KRW 1,347.00 | +3.54% | KRW 1,301.00 | KRW 1,399.00 | KRW 1,301.00 | 57.29K |
| 2026-08-06 | KRW 1,301.00 | -2.77% | KRW 1,324.00 | KRW 1,377.00 | KRW 1,290.00 | 41.05K |
| 2026-08-05 | KRW 1,338.00 | +3.88% | KRW 1,295.00 | KRW 1,379.00 | KRW 1,247.00 | 96.14K |
| 2026-08-04 | KRW 1,288.00 | +7.96% | KRW 1,174.00 | KRW 1,300.00 | KRW 1,174.00 | 94.60K |
| 2026-08-03 | KRW 1,193.00 | +3.74% | KRW 1,130.00 | KRW 1,233.00 | KRW 1,069.00 | 96.03K |
| 2026-07-31 | KRW 1,150.00 | +5.50% | KRW 1,099.00 | KRW 1,150.00 | KRW 1,099.00 | 100.72K |
| 2026-07-30 | KRW 1,090.00 | +0.37% | KRW 1,053.00 | KRW 1,145.00 | KRW 1,039.00 | 96.79K |
| 2026-07-29 | KRW 1,086.00 | -8.82% | KRW 1,191.00 | KRW 1,237.00 | KRW 1,072.00 | 111.86K |
| 2026-07-28 | KRW 1,191.00 | -7.67% | KRW 1,290.00 | KRW 1,290.00 | KRW 1,180.00 | 48.47K |
| 2026-07-27 | KRW 1,290.00 | +3.28% | KRW 1,223.00 | KRW 1,339.00 | KRW 1,223.00 | 83.42K |
| 2026-07-24 | KRW 1,249.00 | +2.04% | KRW 1,201.00 | KRW 1,263.00 | KRW 1,201.00 | 76.51K |
| 2026-07-23 | KRW 1,224.00 | +5.97% | KRW 1,155.00 | KRW 1,233.00 | KRW 1,141.00 | 47.19K |
| 2026-07-22 | KRW 1,155.00 | +5.10% | KRW 1,099.00 | KRW 1,200.00 | KRW 1,099.00 | 91.35K |
| 2026-07-21 | KRW 1,099.00 | +0.37% | KRW 1,095.00 | KRW 1,150.00 | KRW 1,061.00 | 63.66K |
| 2026-07-20 | KRW 1,095.00 | -5.28% | KRW 1,142.00 | KRW 1,175.00 | KRW 1,090.00 | 75.92K |
| 2026-07-16 | KRW 1,156.00 | -0.60% | KRW 1,162.00 | KRW 1,162.00 | KRW 1,128.00 | 60.54K |
| 2026-07-15 | KRW 1,163.00 | +2.02% | KRW 1,142.00 | KRW 1,234.00 | KRW 1,093.00 | 131.99K |
| 2026-07-14 | KRW 1,140.00 | -4.68% | KRW 1,162.00 | KRW 1,228.00 | KRW 1,046.00 | 146.42K |
| 2026-07-13 | KRW 1,196.00 | -1.81% | KRW 1,253.00 | KRW 1,267.00 | KRW 1,178.00 | 136.35K |
| 2026-07-10 | KRW 1,218.00 | +0.83% | KRW 1,196.00 | KRW 1,267.00 | KRW 1,196.00 | 113.78K |
| 2026-07-09 | KRW 1,208.00 | -6.50% | KRW 1,226.00 | KRW 1,300.00 | KRW 1,179.00 | 148.69K |
| 2026-07-08 | KRW 1,292.00 | -7.58% | KRW 1,386.00 | KRW 1,386.00 | KRW 1,221.00 | 97.31K |
| 2026-07-07 | KRW 1,398.00 | -1.48% | KRW 1,392.00 | KRW 1,431.00 | KRW 1,325.00 | 55.20K |
| 2026-07-06 | KRW 1,419.00 | +1.14% | KRW 1,389.00 | KRW 1,441.00 | KRW 1,360.00 | 76.19K |
| 2026-07-03 | KRW 1,403.00 | -3.31% | KRW 1,439.00 | KRW 1,460.00 | KRW 1,358.00 | 59.81K |
| 2026-07-02 | KRW 1,451.00 | -1.89% | KRW 1,479.00 | KRW 1,570.00 | KRW 1,351.00 | 96.28K |
| 2026-07-01 | KRW 1,479.00 | +1.09% | KRW 1,463.00 | KRW 1,521.00 | KRW 1,407.00 | 96.40K |
| 2026-06-30 | KRW 1,463.00 | +7.57% | KRW 1,360.00 | KRW 1,575.00 | KRW 1,360.00 | 313.86K |
| 2026-06-29 | KRW 1,360.00 | +13.05% | KRW 1,203.00 | KRW 1,380.00 | KRW 1,203.00 | 161.38K |
| 2026-06-26 | KRW 1,203.00 | -4.52% | KRW 1,211.00 | KRW 1,245.00 | KRW 1,060.00 | 248.29K |
| 2026-06-25 | KRW 1,260.00 | -4.47% | KRW 1,297.00 | KRW 1,380.00 | KRW 1,240.00 | 95.72K |
| 2026-06-24 | KRW 1,319.00 | -1.05% | KRW 1,303.00 | KRW 1,361.00 | KRW 1,219.00 | 157.18K |
| 2026-06-23 | KRW 1,333.00 | -9.32% | KRW 1,444.00 | KRW 1,495.00 | KRW 1,332.00 | 220.98K |
| 2026-06-22 | KRW 1,470.00 | -5.16% | KRW 1,475.00 | KRW 1,550.00 | KRW 1,470.00 | 107.26K |
| 2026-06-19 | KRW 1,550.00 | -6.06% | KRW 1,636.00 | KRW 1,650.00 | KRW 1,515.00 | 169.12K |
| 2026-06-18 | KRW 1,650.00 | -6.14% | KRW 1,758.00 | KRW 1,758.00 | KRW 1,643.00 | 92.55K |
| 2026-06-17 | KRW 1,758.00 | +3.17% | KRW 1,690.00 | KRW 1,760.00 | KRW 1,670.00 | 74.89K |
| 2026-06-16 | KRW 1,704.00 | -0.23% | KRW 1,695.00 | KRW 1,745.00 | KRW 1,670.00 | 62.00K |
| 2026-06-15 | KRW 1,708.00 | -0.93% | KRW 1,725.00 | KRW 1,795.00 | KRW 1,690.00 | 73.62K |
| 2026-06-12 | KRW 1,724.00 | +5.77% | KRW 1,606.00 | KRW 1,749.00 | KRW 1,606.00 | 152.23K |
| 2026-06-11 | KRW 1,630.00 | -2.80% | KRW 1,669.00 | KRW 1,670.00 | KRW 1,598.00 | 75.41K |
| 2026-06-10 | KRW 1,677.00 | +5.47% | KRW 1,560.00 | KRW 1,749.00 | KRW 1,557.00 | 142.62K |
| 2026-06-09 | KRW 1,590.00 | +2.25% | KRW 1,510.00 | KRW 1,647.00 | KRW 1,510.00 | 127.72K |
| 2026-06-08 | KRW 1,555.00 | -5.53% | KRW 1,569.00 | KRW 1,646.00 | KRW 1,496.00 | 191.40K |
| 2026-06-05 | KRW 1,646.00 | -2.89% | KRW 1,685.00 | KRW 1,703.00 | KRW 1,611.00 | 71.11K |
| 2026-06-04 | KRW 1,695.00 | +0.53% | KRW 1,650.00 | KRW 1,730.00 | KRW 1,610.00 | 83.98K |
| 2026-06-02 | KRW 1,686.00 | -4.91% | KRW 1,730.00 | KRW 1,772.00 | KRW 1,646.00 | 147.44K |
| 2026-06-01 | KRW 1,773.00 | -4.88% | KRW 1,849.00 | KRW 1,858.00 | KRW 1,715.00 | 235.97K |
| 2026-05-29 | KRW 1,864.00 | -6.05% | KRW 1,965.00 | KRW 1,990.00 | KRW 1,788.00 | 255.79K |
| 2026-05-28 | KRW 1,984.00 | +5.53% | KRW 1,930.00 | KRW 2,135.00 | KRW 1,850.00 | 346.52K |
| 2026-05-27 | KRW 1,880.00 | -4.08% | KRW 1,960.00 | KRW 1,984.00 | KRW 1,856.00 | 361.97K |
| 2026-05-26 | KRW 1,960.00 | -4.62% | KRW 2,065.00 | KRW 2,095.00 | KRW 1,950.00 | 228.84K |
| 2026-05-22 | KRW 2,055.00 | +3.79% | KRW 1,981.00 | KRW 2,095.00 | KRW 1,981.00 | 139.31K |