CK Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 24,390.00 | 24,390.00 | 23,220.00 | 23,490.00 | 7,830.00 | 161,213 |
| 2026-01-20 | 24,000.00 | 24,690.00 | 23,970.00 | 24,390.00 | 8,130.00 | 117,161 |
| 2026-01-19 | 23,610.00 | 24,240.00 | 23,460.00 | 24,180.00 | 8,060.00 | 95,744 |
| 2026-01-16 | 23,640.00 | 24,150.00 | 23,610.00 | 23,670.00 | 7,890.00 | 80,003 |
| 2026-01-15 | 24,000.00 | 24,000.00 | 23,280.00 | 23,640.00 | 7,880.00 | 73,289 |
| 2026-01-14 | 23,910.00 | 23,910.00 | 23,400.00 | 23,640.00 | 7,880.00 | 56,456 |
| 2026-01-13 | 23,760.00 | 24,210.00 | 23,640.00 | 23,910.00 | 7,970.00 | 60,449 |
| 2026-01-12 | 23,700.00 | 24,480.00 | 23,700.00 | 23,850.00 | 7,950.00 | 84,815 |
| 2026-01-09 | 23,820.00 | 24,270.00 | 23,310.00 | 23,820.00 | 7,940.00 | 81,701 |
| 2026-01-08 | 25,200.00 | 25,410.00 | 23,370.00 | 23,730.00 | 7,910.00 | 408,653 |
| 2026-01-07 | 25,650.00 | 25,650.00 | 24,660.00 | 25,200.00 | 8,400.00 | 90,113 |
| 2026-01-06 | 25,410.00 | 25,800.00 | 25,230.00 | 25,650.00 | 8,550.00 | 51,449 |
| 2026-01-05 | 25,470.00 | 25,740.00 | 25,320.00 | 25,380.00 | 8,460.00 | 57,731 |
| 2026-01-02 | 25,200.00 | 26,040.00 | 25,140.00 | 25,470.00 | 8,490.00 | 30,599 |
| 2025-12-30 | 25,260.00 | 25,740.00 | 25,200.00 | 25,260.00 | 8,420.00 | 31,448 |
| 2025-12-29 | 25,170.00 | 26,010.00 | 25,050.00 | 25,470.00 | 8,490.00 | 36,389 |
| 2025-12-26 | 25,920.00 | 25,920.00 | 25,170.00 | 25,200.00 | 8,400.00 | 56,879 |
| 2025-12-24 | 25,560.00 | 26,100.00 | 24,090.00 | 25,920.00 | 8,640.00 | 71,966 |
| 2025-12-23 | 26,400.00 | 26,640.00 | 25,710.00 | 25,800.00 | 8,600.00 | 63,722 |
| 2025-12-22 | 26,580.00 | 27,150.00 | 26,550.00 | 26,610.00 | 8,870.00 | 58,715 |
| 2025-12-19 | 26,100.00 | 29,160.00 | 26,070.00 | 27,150.00 | 9,050.00 | 640,880 |
| 2025-12-18 | 25,290.00 | 26,520.00 | 24,750.00 | 25,800.00 | 8,600.00 | 104,408 |
| 2025-12-17 | 25,350.00 | 25,770.00 | 25,020.00 | 25,470.00 | 8,490.00 | 37,925 |
| 2025-12-16 | 26,550.00 | 26,550.00 | 25,200.00 | 25,200.00 | 8,400.00 | 70,511 |
| 2025-12-15 | 26,520.00 | 26,520.00 | 26,010.00 | 26,220.00 | 8,740.00 | 37,772 |
| 2025-12-12 | 26,970.00 | 27,030.00 | 26,250.00 | 26,670.00 | 8,890.00 | 67,427 |
| 2025-12-11 | 27,150.00 | 27,300.00 | 26,640.00 | 26,670.00 | 8,890.00 | 86,798 |
| 2025-12-10 | 27,090.00 | 27,510.00 | 26,550.00 | 26,820.00 | 8,940.00 | 138,482 |
| 2025-12-09 | 28,350.00 | 28,410.00 | 27,240.00 | 27,270.00 | 9,090.00 | 108,200 |
| 2025-12-08 | 29,700.00 | 29,700.00 | 27,000.00 | 28,290.00 | 9,430.00 | 545,471 |
| 2025-12-05 | 31,560.00 | 31,560.00 | 29,220.00 | 30,390.00 | 10,130.00 | 1,810,280 |
| 2025-12-04 | 25,170.00 | 26,460.00 | 24,900.00 | 25,020.00 | 8,340.00 | 38,039 |
| 2025-12-03 | 25,440.00 | 25,560.00 | 25,080.00 | 25,320.00 | 8,440.00 | 21,953 |
| 2025-12-02 | 24,990.00 | 25,290.00 | 24,840.00 | 25,290.00 | 8,430.00 | 36,710 |
| 2025-12-01 | 25,380.00 | 25,830.00 | 24,930.00 | 25,020.00 | 8,340.00 | 78,515 |
| 2025-11-28 | 25,530.00 | 26,010.00 | 25,230.00 | 25,440.00 | 8,480.00 | 38,648 |
| 2025-11-27 | 25,890.00 | 26,340.00 | 25,230.00 | 25,230.00 | 8,410.00 | 91,424 |
| 2025-11-26 | 24,660.00 | 27,210.00 | 24,660.00 | 26,160.00 | 8,720.00 | 374,648 |
| 2025-11-25 | 23,610.00 | 27,300.00 | 23,460.00 | 25,140.00 | 8,380.00 | 360,143 |
| 2025-11-24 | 23,730.00 | 23,850.00 | 23,280.00 | 23,670.00 | 7,890.00 | 44,564 |
| 2025-11-21 | 24,330.00 | 24,330.00 | 23,610.00 | 23,820.00 | 7,940.00 | 23,735 |
| 2025-11-20 | 24,090.00 | 24,870.00 | 24,090.00 | 24,600.00 | 8,200.00 | 32,714 |
| 2025-11-19 | 23,700.00 | 24,420.00 | 23,670.00 | 23,850.00 | 7,950.00 | 40,628 |
| 2025-11-18 | 24,990.00 | 24,990.00 | 23,910.00 | 24,000.00 | 8,000.00 | 60,446 |
| 2025-11-17 | 26,880.00 | 26,880.00 | 24,300.00 | 24,840.00 | 8,280.00 | 118,211 |
| 2025-11-14 | 27,450.00 | 27,450.00 | 25,200.00 | 26,400.00 | 8,800.00 | 54,440 |
| 2025-11-13 | 27,750.00 | 27,750.00 | 27,120.00 | 27,360.00 | 9,120.00 | 19,073 |
| 2025-11-12 | 26,580.00 | 27,690.00 | 26,400.00 | 27,600.00 | 9,200.00 | 112,631 |
| 2025-11-11 | 26,130.00 | 26,700.00 | 25,860.00 | 26,370.00 | 8,790.00 | 42,401 |
| 2025-11-10 | 25,770.00 | 25,980.00 | 25,260.00 | 25,920.00 | 8,640.00 | 30,029 |
| 2025-11-07 | 26,190.00 | 26,190.00 | 24,690.00 | 25,530.00 | 8,510.00 | 97,244 |
| 2025-11-06 | 25,860.00 | 26,460.00 | 25,440.00 | 26,400.00 | 8,800.00 | 61,604 |
| 2025-11-05 | 26,970.00 | 26,970.00 | 25,140.00 | 25,590.00 | 8,530.00 | 93,359 |
| 2025-11-04 | 26,730.00 | 27,150.00 | 26,580.00 | 26,970.00 | 8,990.00 | 70,550 |
| 2025-11-03 | 27,030.00 | 27,150.00 | 26,340.00 | 26,400.00 | 8,800.00 | 126,938 |
| 2025-10-31 | 27,990.00 | 27,990.00 | 27,060.00 | 27,090.00 | 9,030.00 | 91,850 |
| 2025-10-30 | 28,620.00 | 28,830.00 | 27,960.00 | 28,020.00 | 9,340.00 | 120,785 |
| 2025-10-29 | 29,130.00 | 29,460.00 | 28,440.00 | 28,770.00 | 9,590.00 | 188,471 |
| 2025-10-28 | 29,850.00 | 29,880.00 | 29,130.00 | 29,340.00 | 9,780.00 | 77,171 |
| 2025-10-27 | 29,790.00 | 29,940.00 | 29,220.00 | 29,280.00 | 9,760.00 | 124,916 |
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.