CK Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,340.00 | 2,340.00 | 2,255.00 | 2,270.00 | 2,270.00 | 310,674 |
| 2026-04-17 | 2,400.00 | 2,400.00 | 2,250.00 | 2,340.00 | 2,340.00 | 407,580 |
| 2026-04-16 | 2,120.00 | 2,480.00 | 2,115.00 | 2,315.00 | 2,315.00 | 1,325,230 |
| 2026-04-15 | 2,080.00 | 2,145.00 | 2,035.00 | 2,100.00 | 2,100.00 | 210,970 |
| 2026-04-14 | 2,040.00 | 2,160.00 | 2,030.00 | 2,080.00 | 2,080.00 | 210,417 |
| 2026-04-13 | 2,050.00 | 2,075.00 | 1,972.00 | 2,010.00 | 2,010.00 | 199,605 |
| 2026-04-10 | 2,040.00 | 2,170.00 | 1,984.00 | 2,060.00 | 2,060.00 | 487,774 |
| 2026-04-09 | 1,996.00 | 2,015.00 | 1,919.00 | 1,958.00 | 1,958.00 | 100,800 |
| 2026-04-08 | 1,914.00 | 2,050.00 | 1,914.00 | 1,996.00 | 1,996.00 | 352,728 |
| 2026-04-07 | 1,940.00 | 2,020.00 | 1,894.00 | 1,902.00 | 1,902.00 | 152,277 |
| 2026-04-06 | 1,997.00 | 2,035.00 | 1,934.00 | 1,940.00 | 1,940.00 | 116,193 |
| 2026-04-03 | 1,970.00 | 2,040.00 | 1,967.00 | 1,997.00 | 1,997.00 | 148,085 |
| 2026-04-02 | 2,040.00 | 2,075.00 | 1,898.00 | 1,960.00 | 1,960.00 | 351,921 |
| 2026-04-01 | 2,015.00 | 2,055.00 | 1,989.00 | 2,040.00 | 2,040.00 | 236,349 |
| 2026-03-31 | 2,060.00 | 2,100.00 | 1,981.00 | 1,981.00 | 1,981.00 | 471,541 |
| 2026-03-30 | 2,185.00 | 2,200.00 | 2,055.00 | 2,100.00 | 2,100.00 | 409,877 |
| 2026-03-27 | 2,285.00 | 2,305.00 | 2,185.00 | 2,275.00 | 2,275.00 | 719,864 |
| 2026-03-26 | 2,595.00 | 2,595.00 | 2,385.00 | 2,405.00 | 2,405.00 | 191,687 |
| 2026-03-25 | 2,285.00 | 2,455.00 | 2,145.00 | 2,455.00 | 2,455.00 | 984,291 |
| 2026-03-24 | 2,680.00 | 2,730.00 | 2,630.00 | 2,730.00 | 2,730.00 | 73,638 |
| 2026-03-23 | 2,780.00 | 2,810.00 | 2,640.00 | 2,680.00 | 2,680.00 | 34,660 |
| 2026-03-20 | 2,635.00 | 2,755.00 | 2,620.00 | 2,755.00 | 2,755.00 | 48,314 |
| 2026-03-19 | 2,635.00 | 2,690.00 | 2,605.00 | 2,655.00 | 2,655.00 | 64,336 |
| 2026-03-18 | 2,700.00 | 2,700.00 | 2,620.00 | 2,625.00 | 2,625.00 | 78,304 |
| 2026-03-17 | 2,770.00 | 2,770.00 | 2,640.00 | 2,675.00 | 2,675.00 | 51,108 |
| 2026-03-16 | 2,725.00 | 2,750.00 | 2,655.00 | 2,660.00 | 2,660.00 | 57,492 |
| 2026-03-13 | 2,680.00 | 2,870.00 | 2,675.00 | 2,720.00 | 2,720.00 | 53,794 |
| 2026-03-12 | 2,780.00 | 2,810.00 | 2,725.00 | 2,765.00 | 2,765.00 | 63,578 |
| 2026-03-11 | 2,685.00 | 2,935.00 | 2,665.00 | 2,780.00 | 2,780.00 | 224,262 |
| 2026-03-10 | 2,735.00 | 2,800.00 | 2,650.00 | 2,685.00 | 2,685.00 | 138,192 |
| 2026-03-09 | 2,795.00 | 2,860.00 | 2,625.00 | 2,710.00 | 2,710.00 | 93,226 |
| 2026-03-06 | 2,835.00 | 2,985.00 | 2,825.00 | 2,900.00 | 2,900.00 | 99,462 |
| 2026-03-05 | 2,825.00 | 2,990.00 | 2,820.00 | 2,915.00 | 2,915.00 | 182,749 |
| 2026-03-04 | 3,020.00 | 3,020.00 | 2,710.00 | 2,765.00 | 2,765.00 | 167,552 |
| 2026-03-03 | 3,310.00 | 3,340.00 | 3,010.00 | 3,045.00 | 3,045.00 | 308,659 |
| 2026-02-27 | 3,760.00 | 3,915.00 | 3,275.00 | 3,310.00 | 3,310.00 | 809,899 |
| 2026-02-26 | 10,750.00 | 10,900.00 | 10,400.00 | 10,460.00 | 3,486.67 | 1,498,253 |
| 2026-02-25 | 33,300.00 | 33,840.00 | 32,460.00 | 32,850.00 | 10,950.00 | 879,848 |
| 2026-02-24 | 34,530.00 | 34,800.00 | 32,280.00 | 33,300.00 | 11,100.00 | 962,378 |
| 2026-02-23 | 35,160.00 | 35,640.00 | 34,500.00 | 34,530.00 | 11,510.00 | 533,666 |
| 2026-02-20 | 35,220.00 | 36,000.00 | 34,740.00 | 35,010.00 | 11,670.00 | 799,766 |
| 2026-02-19 | 34,440.00 | 35,700.00 | 34,440.00 | 34,770.00 | 11,590.00 | 1,252,205 |
| 2026-02-13 | 35,640.00 | 36,720.00 | 34,170.00 | 34,350.00 | 11,450.00 | 1,980,803 |
| 2026-02-12 | 28,590.00 | 37,080.00 | 27,570.00 | 35,640.00 | 11,880.00 | 5,999,117 |
| 2026-02-11 | 27,720.00 | 29,100.00 | 27,150.00 | 28,530.00 | 9,510.00 | 509,567 |
| 2026-02-10 | 26,760.00 | 27,300.00 | 26,100.00 | 26,850.00 | 8,950.00 | 234,965 |
| 2026-02-09 | 25,470.00 | 26,790.00 | 25,470.00 | 26,370.00 | 8,790.00 | 176,168 |
| 2026-02-06 | 25,590.00 | 25,590.00 | 23,940.00 | 25,440.00 | 8,480.00 | 115,022 |
| 2026-02-05 | 26,100.00 | 26,100.00 | 25,050.00 | 25,590.00 | 8,530.00 | 115,364 |
| 2026-02-04 | 25,620.00 | 26,160.00 | 25,080.00 | 26,160.00 | 8,720.00 | 89,627 |
| 2026-02-03 | 25,560.00 | 25,800.00 | 25,050.00 | 25,620.00 | 8,540.00 | 112,670 |
| 2026-02-02 | 26,310.00 | 26,310.00 | 24,810.00 | 24,930.00 | 8,310.00 | 165,704 |
| 2026-01-30 | 26,400.00 | 26,700.00 | 25,890.00 | 26,310.00 | 8,770.00 | 184,949 |
| 2026-01-29 | 26,790.00 | 27,570.00 | 25,800.00 | 26,700.00 | 8,900.00 | 214,193 |
| 2026-01-28 | 25,560.00 | 26,910.00 | 25,560.00 | 26,790.00 | 8,930.00 | 285,464 |
| 2026-01-27 | 25,380.00 | 25,710.00 | 25,140.00 | 25,560.00 | 8,520.00 | 158,990 |
| 2026-01-26 | 24,630.00 | 25,620.00 | 24,630.00 | 25,380.00 | 8,460.00 | 225,458 |
| 2026-01-23 | 24,120.00 | 25,050.00 | 24,090.00 | 24,630.00 | 8,210.00 | 139,151 |
| 2026-01-22 | 23,550.00 | 24,450.00 | 23,490.00 | 24,030.00 | 8,010.00 | 129,431 |
| 2026-01-21 | 24,390.00 | 24,390.00 | 23,220.00 | 23,490.00 | 7,830.00 | 161,213 |
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.