CK Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,095.00 | 1,150.00 | 1,061.00 | 1,099.00 | 1,099.00 | 63,656 |
| 2026-07-20 | 1,142.00 | 1,175.00 | 1,090.00 | 1,095.00 | 1,095.00 | 75,918 |
| 2026-07-16 | 1,162.00 | 1,162.00 | 1,128.00 | 1,156.00 | 1,156.00 | 60,537 |
| 2026-07-15 | 1,142.00 | 1,234.00 | 1,093.00 | 1,163.00 | 1,163.00 | 131,989 |
| 2026-07-14 | 1,162.00 | 1,228.00 | 1,046.00 | 1,140.00 | 1,140.00 | 146,423 |
| 2026-07-13 | 1,253.00 | 1,267.00 | 1,178.00 | 1,196.00 | 1,196.00 | 136,351 |
| 2026-07-10 | 1,196.00 | 1,267.00 | 1,196.00 | 1,218.00 | 1,218.00 | 113,781 |
| 2026-07-09 | 1,226.00 | 1,300.00 | 1,179.00 | 1,208.00 | 1,208.00 | 148,687 |
| 2026-07-08 | 1,386.00 | 1,386.00 | 1,221.00 | 1,292.00 | 1,292.00 | 97,314 |
| 2026-07-07 | 1,392.00 | 1,431.00 | 1,325.00 | 1,398.00 | 1,398.00 | 55,204 |
| 2026-07-06 | 1,389.00 | 1,441.00 | 1,360.00 | 1,419.00 | 1,419.00 | 76,192 |
| 2026-07-03 | 1,439.00 | 1,460.00 | 1,358.00 | 1,403.00 | 1,403.00 | 59,813 |
| 2026-07-02 | 1,479.00 | 1,570.00 | 1,351.00 | 1,451.00 | 1,451.00 | 96,278 |
| 2026-07-01 | 1,463.00 | 1,521.00 | 1,407.00 | 1,479.00 | 1,479.00 | 96,403 |
| 2026-06-30 | 1,360.00 | 1,575.00 | 1,360.00 | 1,463.00 | 1,463.00 | 313,858 |
| 2026-06-29 | 1,203.00 | 1,380.00 | 1,203.00 | 1,360.00 | 1,360.00 | 161,384 |
| 2026-06-26 | 1,211.00 | 1,245.00 | 1,060.00 | 1,203.00 | 1,203.00 | 248,285 |
| 2026-06-25 | 1,297.00 | 1,380.00 | 1,240.00 | 1,260.00 | 1,260.00 | 95,718 |
| 2026-06-24 | 1,303.00 | 1,361.00 | 1,219.00 | 1,319.00 | 1,319.00 | 157,181 |
| 2026-06-23 | 1,444.00 | 1,495.00 | 1,332.00 | 1,333.00 | 1,333.00 | 220,982 |
| 2026-06-22 | 1,475.00 | 1,550.00 | 1,470.00 | 1,470.00 | 1,470.00 | 107,263 |
| 2026-06-19 | 1,636.00 | 1,650.00 | 1,515.00 | 1,550.00 | 1,550.00 | 169,120 |
| 2026-06-18 | 1,758.00 | 1,758.00 | 1,643.00 | 1,650.00 | 1,650.00 | 92,549 |
| 2026-06-17 | 1,690.00 | 1,760.00 | 1,670.00 | 1,758.00 | 1,758.00 | 74,894 |
| 2026-06-16 | 1,695.00 | 1,745.00 | 1,670.00 | 1,704.00 | 1,704.00 | 61,997 |
| 2026-06-15 | 1,725.00 | 1,795.00 | 1,690.00 | 1,708.00 | 1,708.00 | 73,617 |
| 2026-06-12 | 1,606.00 | 1,749.00 | 1,606.00 | 1,724.00 | 1,724.00 | 152,230 |
| 2026-06-11 | 1,669.00 | 1,670.00 | 1,598.00 | 1,630.00 | 1,630.00 | 75,405 |
| 2026-06-10 | 1,560.00 | 1,749.00 | 1,557.00 | 1,677.00 | 1,677.00 | 142,621 |
| 2026-06-09 | 1,510.00 | 1,647.00 | 1,510.00 | 1,590.00 | 1,590.00 | 127,717 |
| 2026-06-08 | 1,569.00 | 1,646.00 | 1,496.00 | 1,555.00 | 1,555.00 | 191,399 |
| 2026-06-05 | 1,685.00 | 1,703.00 | 1,611.00 | 1,646.00 | 1,646.00 | 71,106 |
| 2026-06-04 | 1,650.00 | 1,730.00 | 1,610.00 | 1,695.00 | 1,695.00 | 83,975 |
| 2026-06-02 | 1,730.00 | 1,772.00 | 1,646.00 | 1,686.00 | 1,686.00 | 147,437 |
| 2026-06-01 | 1,849.00 | 1,858.00 | 1,715.00 | 1,773.00 | 1,773.00 | 235,971 |
| 2026-05-29 | 1,965.00 | 1,990.00 | 1,788.00 | 1,864.00 | 1,864.00 | 255,787 |
| 2026-05-28 | 1,930.00 | 2,135.00 | 1,850.00 | 1,984.00 | 1,984.00 | 346,519 |
| 2026-05-27 | 1,960.00 | 1,984.00 | 1,856.00 | 1,880.00 | 1,880.00 | 361,966 |
| 2026-05-26 | 2,065.00 | 2,095.00 | 1,950.00 | 1,960.00 | 1,960.00 | 228,843 |
| 2026-05-22 | 1,981.00 | 2,095.00 | 1,981.00 | 2,055.00 | 2,055.00 | 139,314 |
| 2026-05-21 | 2,015.00 | 2,090.00 | 1,964.00 | 1,980.00 | 1,980.00 | 272,641 |
| 2026-05-20 | 2,045.00 | 2,080.00 | 1,964.00 | 2,015.00 | 2,015.00 | 297,637 |
| 2026-05-19 | 2,120.00 | 2,210.00 | 2,005.00 | 2,085.00 | 2,085.00 | 215,818 |
| 2026-05-18 | 2,235.00 | 2,295.00 | 2,035.00 | 2,145.00 | 2,145.00 | 499,741 |
| 2026-05-15 | 2,500.00 | 2,650.00 | 2,330.00 | 2,375.00 | 2,375.00 | 387,572 |
| 2026-05-14 | 2,500.00 | 2,550.00 | 2,435.00 | 2,500.00 | 2,500.00 | 211,977 |
| 2026-05-13 | 2,460.00 | 2,565.00 | 2,435.00 | 2,500.00 | 2,500.00 | 244,592 |
| 2026-05-12 | 2,600.00 | 2,605.00 | 2,435.00 | 2,510.00 | 2,510.00 | 440,802 |
| 2026-05-11 | 2,615.00 | 2,850.00 | 2,585.00 | 2,585.00 | 2,585.00 | 596,752 |
| 2026-05-08 | 2,580.00 | 2,635.00 | 2,505.00 | 2,610.00 | 2,610.00 | 226,937 |
| 2026-05-07 | 2,715.00 | 2,715.00 | 2,550.00 | 2,610.00 | 2,610.00 | 595,509 |
| 2026-05-06 | 2,630.00 | 3,200.00 | 2,475.00 | 2,695.00 | 2,695.00 | 4,382,153 |
| 2026-05-04 | 2,460.00 | 2,650.00 | 2,460.00 | 2,570.00 | 2,570.00 | 488,961 |
| 2026-04-30 | 2,560.00 | 2,600.00 | 2,390.00 | 2,475.00 | 2,475.00 | 325,527 |
| 2026-04-29 | 2,580.00 | 2,600.00 | 2,500.00 | 2,560.00 | 2,560.00 | 272,785 |
| 2026-04-28 | 2,610.00 | 2,690.00 | 2,550.00 | 2,600.00 | 2,600.00 | 347,226 |
| 2026-04-27 | 2,560.00 | 2,625.00 | 2,540.00 | 2,600.00 | 2,600.00 | 425,481 |
| 2026-04-24 | 2,425.00 | 2,545.00 | 2,390.00 | 2,535.00 | 2,535.00 | 359,113 |
| 2026-04-23 | 2,430.00 | 2,550.00 | 2,380.00 | 2,425.00 | 2,425.00 | 509,457 |
| 2026-04-22 | 2,410.00 | 2,570.00 | 2,365.00 | 2,410.00 | 2,410.00 | 742,531 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.