CK Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 29,070.00 | 29,490.00 | 28,950.00 | 29,460.00 | 9,820.00 | 35,333 |
| 2025-10-23 | 29,790.00 | 29,820.00 | 28,770.00 | 29,040.00 | 9,680.00 | 38,084 |
| 2025-10-22 | 29,430.00 | 29,880.00 | 29,340.00 | 29,790.00 | 9,930.00 | 57,695 |
| 2025-10-21 | 29,370.00 | 30,270.00 | 29,340.00 | 29,430.00 | 9,810.00 | 149,228 |
| 2025-10-20 | 29,130.00 | 29,160.00 | 28,230.00 | 29,100.00 | 9,700.00 | 82,973 |
| 2025-10-17 | 28,500.00 | 30,210.00 | 27,690.00 | 28,620.00 | 9,540.00 | 151,994 |
| 2025-10-16 | 27,870.00 | 28,440.00 | 27,750.00 | 28,050.00 | 9,350.00 | 47,438 |
| 2025-10-15 | 27,810.00 | 28,050.00 | 27,660.00 | 28,020.00 | 9,340.00 | 32,345 |
| 2025-10-14 | 27,930.00 | 28,470.00 | 27,390.00 | 27,840.00 | 9,280.00 | 133,637 |
| 2025-10-13 | 28,200.00 | 28,410.00 | 27,930.00 | 28,140.00 | 9,380.00 | 57,917 |
| 2025-10-10 | 29,220.00 | 29,400.00 | 27,960.00 | 28,560.00 | 9,520.00 | 124,178 |
| 2025-10-02 | 29,160.00 | 29,700.00 | 29,160.00 | 29,490.00 | 9,830.00 | 47,846 |
| 2025-10-01 | 29,010.00 | 29,730.00 | 28,800.00 | 29,010.00 | 9,670.00 | 73,076 |
| 2025-09-30 | 29,370.00 | 29,640.00 | 28,980.00 | 28,980.00 | 9,660.00 | 70,001 |
| 2025-09-29 | 30,150.00 | 30,750.00 | 29,550.00 | 29,550.00 | 9,850.00 | 121,403 |
| 2025-09-26 | 29,430.00 | 29,730.00 | 28,350.00 | 28,530.00 | 9,510.00 | 152,294 |
| 2025-09-25 | 30,000.00 | 30,060.00 | 29,670.00 | 29,730.00 | 9,910.00 | 52,931 |
| 2025-09-24 | 30,390.00 | 30,840.00 | 29,820.00 | 30,000.00 | 10,000.00 | 103,139 |
| 2025-09-23 | 29,730.00 | 30,090.00 | 29,670.00 | 29,850.00 | 9,950.00 | 77,213 |
| 2025-09-22 | 30,510.00 | 30,510.00 | 29,910.00 | 30,060.00 | 10,020.00 | 70,703 |
| 2025-09-19 | 30,630.00 | 30,930.00 | 30,420.00 | 30,450.00 | 10,150.00 | 65,855 |
| 2025-09-18 | 30,450.00 | 30,930.00 | 30,210.00 | 30,900.00 | 10,300.00 | 56,528 |
| 2025-09-17 | 30,390.00 | 30,540.00 | 30,060.00 | 30,210.00 | 10,070.00 | 38,213 |
| 2025-09-16 | 30,330.00 | 30,600.00 | 30,330.00 | 30,390.00 | 10,130.00 | 37,475 |
| 2025-09-15 | 30,810.00 | 30,900.00 | 30,330.00 | 30,420.00 | 10,140.00 | 59,096 |
| 2025-09-12 | 30,750.00 | 30,990.00 | 30,450.00 | 30,630.00 | 10,210.00 | 38,438 |
| 2025-09-11 | 31,020.00 | 31,020.00 | 30,450.00 | 30,510.00 | 10,170.00 | 32,885 |
| 2025-09-10 | 31,410.00 | 31,650.00 | 30,660.00 | 30,690.00 | 10,230.00 | 80,411 |
| 2025-09-09 | 31,470.00 | 33,600.00 | 30,600.00 | 31,380.00 | 10,460.00 | 654,641 |
| 2025-09-08 | 30,450.00 | 30,690.00 | 30,090.00 | 30,300.00 | 10,100.00 | 50,195 |
| 2025-09-05 | 30,000.00 | 31,800.00 | 30,000.00 | 30,690.00 | 10,230.00 | 161,690 |
| 2025-09-04 | 29,100.00 | 32,250.00 | 28,740.00 | 29,970.00 | 9,990.00 | 930,311 |
| 2025-09-03 | 28,770.00 | 29,220.00 | 28,620.00 | 28,830.00 | 9,610.00 | 23,885 |
| 2025-09-02 | 28,860.00 | 29,460.00 | 28,590.00 | 28,920.00 | 9,640.00 | 64,451 |
| 2025-09-01 | 29,190.00 | 29,400.00 | 28,710.00 | 29,250.00 | 9,750.00 | 40,391 |
| 2025-08-29 | 29,820.00 | 30,030.00 | 28,800.00 | 29,400.00 | 9,800.00 | 48,593 |
| 2025-08-28 | 30,600.00 | 30,600.00 | 29,640.00 | 29,820.00 | 9,940.00 | 32,417 |
| 2025-08-27 | 29,970.00 | 30,750.00 | 29,460.00 | 30,300.00 | 10,100.00 | 91,658 |
| 2025-08-26 | 29,130.00 | 30,060.00 | 29,100.00 | 29,550.00 | 9,850.00 | 99,425 |
| 2025-08-25 | 29,100.00 | 29,520.00 | 29,070.00 | 29,400.00 | 9,800.00 | 66,281 |
| 2025-08-22 | 29,760.00 | 30,210.00 | 28,650.00 | 28,800.00 | 9,600.00 | 184,763 |
| 2025-08-21 | 30,600.00 | 30,810.00 | 29,940.00 | 30,000.00 | 10,000.00 | 109,724 |
| 2025-08-20 | 31,500.00 | 31,830.00 | 29,850.00 | 30,450.00 | 10,150.00 | 263,096 |
| 2025-08-19 | 32,160.00 | 32,460.00 | 31,650.00 | 31,860.00 | 10,620.00 | 94,331 |
| 2025-08-18 | 33,720.00 | 33,750.00 | 32,100.00 | 32,370.00 | 10,790.00 | 152,399 |
| 2025-08-14 | 32,760.00 | 34,830.00 | 32,400.00 | 33,990.00 | 11,330.00 | 377,039 |
| 2025-08-13 | 32,610.00 | 33,390.00 | 32,520.00 | 32,970.00 | 10,990.00 | 103,205 |
| 2025-08-12 | 31,980.00 | 32,850.00 | 31,980.00 | 32,490.00 | 10,830.00 | 55,793 |
| 2025-08-11 | 32,850.00 | 33,300.00 | 31,830.00 | 31,950.00 | 10,650.00 | 144,083 |
| 2025-08-08 | 33,120.00 | 33,450.00 | 32,610.00 | 32,850.00 | 10,950.00 | 59,219 |
| 2025-08-07 | 33,030.00 | 33,150.00 | 32,640.00 | 33,120.00 | 11,040.00 | 76,772 |
| 2025-08-06 | 33,000.00 | 33,390.00 | 32,610.00 | 33,210.00 | 11,070.00 | 48,875 |
| 2025-08-05 | 31,410.00 | 34,170.00 | 31,410.00 | 32,970.00 | 10,990.00 | 190,754 |
| 2025-08-04 | 31,530.00 | 31,980.00 | 30,900.00 | 31,350.00 | 10,450.00 | 101,987 |
| 2025-08-01 | 33,030.00 | 33,150.00 | 31,740.00 | 31,830.00 | 10,610.00 | 155,429 |
| 2025-07-31 | 33,990.00 | 34,650.00 | 33,210.00 | 33,240.00 | 11,080.00 | 63,809 |
| 2025-07-30 | 32,340.00 | 34,350.00 | 32,250.00 | 33,990.00 | 11,330.00 | 224,273 |
| 2025-07-29 | 32,820.00 | 33,000.00 | 32,160.00 | 32,340.00 | 10,780.00 | 115,376 |
| 2025-07-28 | 33,150.00 | 33,600.00 | 32,550.00 | 32,700.00 | 10,900.00 | 136,121 |
| 2025-07-25 | 34,200.00 | 34,230.00 | 33,390.00 | 33,450.00 | 11,150.00 | 111,167 |
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.