Ck Solution Co.,Ltd. (KRX:480370)
South Korea
· Delayed Price · Currency is KRW 10,130
+1,790 (21.46%)
At close: Dec 5, 2025
Ck Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,520.00 | 10,520.00 | 9,740.00 | 10,130.00 | 10,130.00 | 21.46% | 603,162 |
| Dec 4, 2025 | 8,390.00 | 8,820.00 | 8,300.00 | 8,340.00 | 8,340.00 | -1.18% | 12,680 |
| Dec 3, 2025 | 8,480.00 | 8,520.00 | 8,360.00 | 8,440.00 | 8,440.00 | 0.12% | 7,318 |
| Dec 2, 2025 | 8,330.00 | 8,430.00 | 8,280.00 | 8,430.00 | 8,430.00 | 1.08% | 12,237 |
| Dec 1, 2025 | 8,460.00 | 8,610.00 | 8,310.00 | 8,340.00 | 8,340.00 | -1.65% | 26,172 |
| Nov 28, 2025 | 8,510.00 | 8,670.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.83% | 12,883 |
| Nov 27, 2025 | 8,630.00 | 8,780.00 | 8,410.00 | 8,410.00 | 8,410.00 | -3.56% | 30,475 |
| Nov 26, 2025 | 8,220.00 | 9,070.00 | 8,220.00 | 8,720.00 | 8,720.00 | 4.06% | 124,883 |
| Nov 25, 2025 | 7,870.00 | 9,100.00 | 7,820.00 | 8,380.00 | 8,380.00 | 6.21% | 120,048 |
| Nov 24, 2025 | 7,910.00 | 7,950.00 | 7,760.00 | 7,890.00 | 7,890.00 | -0.63% | 14,855 |
| Nov 21, 2025 | 8,110.00 | 8,110.00 | 7,870.00 | 7,940.00 | 7,940.00 | -3.17% | 7,912 |
| Nov 20, 2025 | 8,030.00 | 8,290.00 | 8,030.00 | 8,200.00 | 8,200.00 | 3.14% | 10,905 |
| Nov 19, 2025 | 7,900.00 | 8,140.00 | 7,890.00 | 7,950.00 | 7,950.00 | -0.63% | 13,543 |
| Nov 18, 2025 | 8,330.00 | 8,330.00 | 7,970.00 | 8,000.00 | 8,000.00 | -3.38% | 20,149 |
| Nov 17, 2025 | 8,960.00 | 8,960.00 | 8,100.00 | 8,280.00 | 8,280.00 | -5.91% | 39,404 |
| Nov 14, 2025 | 9,150.00 | 9,150.00 | 8,400.00 | 8,800.00 | 8,800.00 | -3.51% | 18,147 |
| Nov 13, 2025 | 9,250.00 | 9,250.00 | 9,040.00 | 9,120.00 | 9,120.00 | -0.87% | 6,358 |
| Nov 12, 2025 | 8,860.00 | 9,230.00 | 8,800.00 | 9,200.00 | 9,200.00 | 4.66% | 37,544 |
| Nov 11, 2025 | 8,710.00 | 8,900.00 | 8,620.00 | 8,790.00 | 8,790.00 | 1.74% | 14,134 |
| Nov 10, 2025 | 8,590.00 | 8,660.00 | 8,420.00 | 8,640.00 | 8,640.00 | 1.53% | 10,010 |
| Nov 7, 2025 | 8,730.00 | 8,730.00 | 8,230.00 | 8,510.00 | 8,510.00 | -3.30% | 32,415 |
| Nov 6, 2025 | 8,620.00 | 8,820.00 | 8,480.00 | 8,800.00 | 8,800.00 | 3.17% | 20,535 |
| Nov 5, 2025 | 8,990.00 | 8,990.00 | 8,380.00 | 8,530.00 | 8,530.00 | -5.12% | 31,120 |
| Nov 4, 2025 | 8,910.00 | 9,050.00 | 8,860.00 | 8,990.00 | 8,990.00 | 2.16% | 23,517 |
| Nov 3, 2025 | 9,010.00 | 9,050.00 | 8,780.00 | 8,800.00 | 8,800.00 | -2.55% | 42,313 |
| Oct 31, 2025 | 9,330.00 | 9,330.00 | 9,020.00 | 9,030.00 | 9,030.00 | -3.32% | 30,617 |
| Oct 30, 2025 | 9,540.00 | 9,610.00 | 9,320.00 | 9,340.00 | 9,340.00 | -2.61% | 40,262 |
| Oct 29, 2025 | 9,710.00 | 9,820.00 | 9,480.00 | 9,590.00 | 9,590.00 | -1.94% | 62,824 |
| Oct 28, 2025 | 9,950.00 | 9,960.00 | 9,710.00 | 9,780.00 | 9,780.00 | 0.20% | 25,724 |
| Oct 27, 2025 | 9,930.00 | 9,980.00 | 9,740.00 | 9,760.00 | 9,760.00 | -0.61% | 41,639 |
| Oct 24, 2025 | 9,690.00 | 9,830.00 | 9,650.00 | 9,820.00 | 9,820.00 | 1.45% | 11,778 |
| Oct 23, 2025 | 9,930.00 | 9,940.00 | 9,590.00 | 9,680.00 | 9,680.00 | -2.52% | 12,695 |
| Oct 22, 2025 | 9,810.00 | 9,960.00 | 9,780.00 | 9,930.00 | 9,930.00 | 1.22% | 19,232 |
| Oct 21, 2025 | 9,790.00 | 10,090.00 | 9,780.00 | 9,810.00 | 9,810.00 | 1.13% | 49,743 |
| Oct 20, 2025 | 9,710.00 | 9,720.00 | 9,410.00 | 9,700.00 | 9,700.00 | 1.68% | 27,658 |
| Oct 17, 2025 | 9,500.00 | 10,070.00 | 9,230.00 | 9,540.00 | 9,540.00 | 2.03% | 50,665 |
| Oct 16, 2025 | 9,290.00 | 9,480.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.11% | 15,813 |
| Oct 15, 2025 | 9,270.00 | 9,350.00 | 9,220.00 | 9,340.00 | 9,340.00 | 0.65% | 10,782 |
| Oct 14, 2025 | 9,310.00 | 9,490.00 | 9,130.00 | 9,280.00 | 9,280.00 | -1.07% | 44,546 |
| Oct 13, 2025 | 9,400.00 | 9,470.00 | 9,310.00 | 9,380.00 | 9,380.00 | -1.47% | 19,306 |
| Oct 10, 2025 | 9,740.00 | 9,800.00 | 9,320.00 | 9,520.00 | 9,520.00 | -3.15% | 41,393 |
| Oct 2, 2025 | 9,720.00 | 9,900.00 | 9,720.00 | 9,830.00 | 9,830.00 | 1.65% | 15,949 |
| Oct 1, 2025 | 9,670.00 | 9,910.00 | 9,600.00 | 9,670.00 | 9,670.00 | 0.10% | 24,359 |
| Sep 30, 2025 | 9,790.00 | 9,880.00 | 9,660.00 | 9,660.00 | 9,660.00 | -1.93% | 23,334 |
| Sep 29, 2025 | 10,050.00 | 10,250.00 | 9,850.00 | 9,850.00 | 9,850.00 | 3.58% | 40,468 |
| Sep 26, 2025 | 9,810.00 | 9,910.00 | 9,450.00 | 9,510.00 | 9,510.00 | -4.04% | 50,765 |
| Sep 25, 2025 | 10,000.00 | 10,020.00 | 9,890.00 | 9,910.00 | 9,910.00 | -0.90% | 17,644 |
| Sep 24, 2025 | 10,130.00 | 10,280.00 | 9,940.00 | 10,000.00 | 10,000.00 | 0.50% | 34,380 |
| Sep 23, 2025 | 9,910.00 | 10,030.00 | 9,890.00 | 9,950.00 | 9,950.00 | -0.70% | 25,738 |
| Sep 22, 2025 | 10,170.00 | 10,170.00 | 9,970.00 | 10,020.00 | 10,020.00 | -1.28% | 23,568 |