CK Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 34,470.00 | 35,580.00 | 34,110.00 | 34,260.00 | 11,420.00 | 161,189 |
| 2025-07-23 | 35,280.00 | 35,430.00 | 34,380.00 | 34,470.00 | 11,490.00 | 115,523 |
| 2025-07-22 | 35,910.00 | 36,210.00 | 35,100.00 | 35,250.00 | 11,750.00 | 85,553 |
| 2025-07-21 | 35,940.00 | 36,420.00 | 35,580.00 | 35,820.00 | 11,940.00 | 83,018 |
| 2025-07-18 | 34,980.00 | 36,000.00 | 34,980.00 | 35,910.00 | 11,970.00 | 143,609 |
| 2025-07-17 | 35,250.00 | 35,790.00 | 34,860.00 | 34,950.00 | 11,650.00 | 84,707 |
| 2025-07-16 | 36,150.00 | 36,210.00 | 35,220.00 | 35,250.00 | 11,750.00 | 117,695 |
| 2025-07-15 | 36,480.00 | 36,510.00 | 35,400.00 | 36,300.00 | 12,100.00 | 158,039 |
| 2025-07-14 | 36,510.00 | 36,510.00 | 35,820.00 | 36,000.00 | 12,000.00 | 164,525 |
| 2025-07-11 | 35,940.00 | 37,800.00 | 35,850.00 | 36,510.00 | 12,170.00 | 911,255 |
| 2025-07-10 | 35,040.00 | 35,190.00 | 34,560.00 | 34,860.00 | 11,620.00 | 131,948 |
| 2025-07-09 | 34,860.00 | 35,490.00 | 34,470.00 | 35,160.00 | 11,720.00 | 182,615 |
| 2025-07-08 | 33,990.00 | 37,290.00 | 33,720.00 | 34,830.00 | 11,610.00 | 876,176 |
| 2025-07-07 | 35,400.00 | 35,400.00 | 34,320.00 | 34,380.00 | 11,460.00 | 172,442 |
| 2025-07-04 | 36,240.00 | 37,350.00 | 35,610.00 | 35,640.00 | 11,880.00 | 358,148 |
| 2025-07-03 | 35,940.00 | 36,270.00 | 35,460.00 | 36,270.00 | 12,090.00 | 156,785 |
| 2025-07-02 | 37,020.00 | 37,080.00 | 35,100.00 | 35,580.00 | 11,860.00 | 259,319 |
| 2025-07-01 | 36,720.00 | 37,320.00 | 36,480.00 | 36,720.00 | 12,240.00 | 239,105 |
| 2025-06-30 | 37,170.00 | 37,410.00 | 35,640.00 | 36,090.00 | 12,030.00 | 554,834 |
| 2025-06-27 | 37,320.00 | 38,310.00 | 36,480.00 | 37,170.00 | 12,390.00 | 617,366 |
| 2025-06-26 | 39,420.00 | 39,600.00 | 36,900.00 | 37,530.00 | 12,510.00 | 1,057,442 |
| 2025-06-25 | 39,870.00 | 40,830.00 | 39,300.00 | 39,930.00 | 13,310.00 | 1,563,032 |
| 2025-06-24 | 41,190.00 | 41,850.00 | 39,960.00 | 40,110.00 | 13,370.00 | 2,276,390 |
| 2025-06-23 | 40,080.00 | 43,110.00 | 39,480.00 | 40,080.00 | 13,360.00 | 11,289,722 |
| 2025-06-20 | 34,170.00 | 44,370.00 | 33,300.00 | 40,800.00 | 13,600.00 | 22,531,109 |
| 2025-06-19 | 33,120.00 | 37,350.00 | 32,850.00 | 34,140.00 | 11,380.00 | 3,033,182 |
| 2025-06-18 | 32,820.00 | 33,330.00 | 32,490.00 | 33,300.00 | 11,100.00 | 247,757 |
| 2025-06-17 | 32,970.00 | 33,570.00 | 32,520.00 | 32,820.00 | 10,940.00 | 302,918 |
| 2025-06-16 | 32,100.00 | 33,570.00 | 32,100.00 | 33,390.00 | 11,130.00 | 246,890 |
| 2025-06-13 | 33,750.00 | 34,050.00 | 32,310.00 | 32,430.00 | 10,810.00 | 315,335 |
| 2025-06-12 | 33,360.00 | 34,200.00 | 33,180.00 | 33,810.00 | 11,270.00 | 273,746 |
| 2025-06-11 | 33,600.00 | 33,900.00 | 33,240.00 | 33,330.00 | 11,110.00 | 210,746 |
| 2025-06-10 | 33,900.00 | 34,020.00 | 33,330.00 | 33,510.00 | 11,170.00 | 189,506 |
| 2025-06-09 | 33,660.00 | 33,870.00 | 33,300.00 | 33,690.00 | 11,230.00 | 183,491 |
| 2025-06-05 | 32,910.00 | 33,960.00 | 32,910.00 | 33,510.00 | 11,170.00 | 297,662 |
| 2025-06-04 | 32,250.00 | 33,150.00 | 32,190.00 | 32,700.00 | 10,900.00 | 157,787 |
| 2025-06-02 | 32,130.00 | 32,910.00 | 31,890.00 | 32,010.00 | 10,670.00 | 124,517 |
| 2025-05-30 | 33,090.00 | 33,180.00 | 32,040.00 | 32,070.00 | 10,690.00 | 142,493 |
| 2025-05-29 | 33,600.00 | 33,630.00 | 32,850.00 | 33,000.00 | 11,000.00 | 157,298 |
| 2025-05-28 | 33,300.00 | 33,690.00 | 32,640.00 | 33,480.00 | 11,160.00 | 239,450 |
| 2025-05-27 | 32,820.00 | 33,750.00 | 32,460.00 | 32,820.00 | 10,940.00 | 340,892 |
| 2025-05-26 | 32,100.00 | 34,050.00 | 31,860.00 | 32,790.00 | 10,930.00 | 299,513 |
| 2025-05-23 | 31,740.00 | 32,580.00 | 31,590.00 | 31,620.00 | 10,540.00 | 317,144 |
| 2025-05-22 | 32,910.00 | 33,150.00 | 31,740.00 | 31,740.00 | 10,580.00 | 400,361 |
| 2025-05-21 | 32,820.00 | 33,690.00 | 32,730.00 | 33,300.00 | 11,100.00 | 318,731 |
| 2025-05-20 | 33,660.00 | 33,960.00 | 32,580.00 | 32,760.00 | 10,920.00 | 481,037 |
| 2025-05-19 | 35,610.00 | 35,760.00 | 33,540.00 | 33,630.00 | 11,210.00 | 750,530 |
| 2025-05-16 | 36,900.00 | 36,900.00 | 35,430.00 | 35,940.00 | 11,980.00 | 819,335 |
| 2025-05-15 | 39,180.00 | 39,840.00 | 37,230.00 | 37,230.00 | 12,410.00 | 1,628,255 |
| 2025-05-14 | 36,390.00 | 42,000.00 | 35,280.00 | 38,700.00 | 12,900.00 | 13,402,490 |
| 2025-05-13 | 36,030.00 | 37,500.00 | 34,950.00 | 35,280.00 | 11,760.00 | 518,564 |
| 2025-05-12 | 36,720.00 | 37,140.00 | 35,700.00 | 35,760.00 | 11,920.00 | 500,180 |
| 2025-05-09 | 39,000.00 | 39,030.00 | 36,090.00 | 36,180.00 | 12,060.00 | 835,934 |
| 2025-05-08 | 38,580.00 | 40,080.00 | 38,160.00 | 38,640.00 | 12,880.00 | 597,287 |
| 2025-05-07 | 39,720.00 | 39,840.00 | 38,250.00 | 38,580.00 | 12,860.00 | 591,650 |
| 2025-05-02 | 36,600.00 | 39,360.00 | 35,880.00 | 39,300.00 | 13,100.00 | 1,391,102 |
| 2025-04-30 | 35,670.00 | 36,690.00 | 34,530.00 | 35,940.00 | 11,980.00 | 448,937 |
| 2025-04-29 | 35,370.00 | 36,210.00 | 35,310.00 | 35,760.00 | 11,920.00 | 225,869 |
| 2025-04-28 | 36,390.00 | 36,900.00 | 35,340.00 | 35,370.00 | 11,790.00 | 353,315 |
| 2025-04-25 | 36,900.00 | 37,320.00 | 36,330.00 | 36,390.00 | 12,130.00 | 329,825 |
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.