CK Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 37,620.00 | 38,310.00 | 36,570.00 | 36,570.00 | 12,190.00 | 403,706 |
| 2025-04-23 | 36,900.00 | 37,770.00 | 36,360.00 | 37,350.00 | 12,450.00 | 476,090 |
| 2025-04-22 | 36,780.00 | 37,470.00 | 36,330.00 | 36,330.00 | 12,110.00 | 380,669 |
| 2025-04-21 | 36,900.00 | 37,620.00 | 36,270.00 | 37,260.00 | 12,420.00 | 433,292 |
| 2025-04-18 | 38,700.00 | 38,700.00 | 37,215.00 | 37,230.00 | 12,410.00 | 547,742 |
| 2025-04-17 | 38,190.00 | 39,000.00 | 37,650.00 | 38,520.00 | 12,840.00 | 463,520 |
| 2025-04-16 | 38,370.00 | 39,570.00 | 37,830.00 | 38,070.00 | 12,690.00 | 1,136,774 |
| 2025-04-15 | 37,650.00 | 38,100.00 | 37,050.00 | 37,890.00 | 12,630.00 | 466,694 |
| 2025-04-14 | 37,170.00 | 38,520.00 | 36,810.00 | 37,770.00 | 12,590.00 | 582,011 |
| 2025-04-11 | 34,860.00 | 37,020.00 | 34,830.00 | 36,870.00 | 12,290.00 | 588,476 |
| 2025-04-10 | 36,240.00 | 36,810.00 | 35,310.00 | 36,090.00 | 12,030.00 | 851,054 |
| 2025-04-09 | 35,340.00 | 36,210.00 | 33,990.00 | 34,500.00 | 11,500.00 | 658,685 |
| 2025-04-08 | 38,370.00 | 38,490.00 | 35,790.00 | 36,030.00 | 12,010.00 | 1,146,869 |
| 2025-04-07 | 40,500.00 | 40,680.00 | 37,560.00 | 37,590.00 | 12,530.00 | 1,237,070 |
| 2025-04-04 | 43,230.00 | 44,280.00 | 39,930.00 | 41,760.00 | 13,920.00 | 2,504,585 |
| 2025-04-03 | 42,750.00 | 43,680.00 | 42,150.00 | 43,200.00 | 14,400.00 | 2,146,523 |
| 2025-04-02 | 40,950.00 | 46,860.00 | 39,690.00 | 44,850.00 | 14,950.00 | 7,782,050 |
| 2025-04-01 | 40,050.00 | 41,400.00 | 39,900.00 | 40,740.00 | 13,580.00 | 911,654 |
| 2025-03-31 | 42,960.00 | 43,560.00 | 40,050.00 | 40,050.00 | 13,350.00 | 869,915 |
| 2025-03-28 | 44,820.00 | 44,910.00 | 42,630.00 | 42,630.00 | 14,210.00 | 1,229,072 |
| 2025-03-27 | 48,090.00 | 48,120.00 | 45,270.00 | 45,270.00 | 15,090.00 | 3,223,856 |
| 2025-03-26 | 45,720.00 | 46,560.00 | 43,680.00 | 45,570.00 | 15,190.00 | 2,510,429 |
| 2025-03-25 | 47,490.00 | 49,230.00 | 45,510.00 | 45,720.00 | 15,240.00 | 4,721,960 |
| 2025-03-24 | 46,140.00 | 47,850.00 | 45,060.00 | 45,060.00 | 15,020.00 | 2,213,387 |
| 2025-03-21 | 50,190.00 | 50,850.00 | 46,650.00 | 46,770.00 | 15,590.00 | 3,302,900 |
| 2025-03-20 | 54,570.00 | 54,750.00 | 51,330.00 | 51,540.00 | 17,180.00 | 4,104,950 |
| 2025-03-19 | 54,210.00 | 60,600.00 | 53,760.00 | 55,230.00 | 18,410.00 | 22,653,326 |
| 2025-03-18 | 55,800.00 | 59,100.00 | 51,810.00 | 52,800.00 | 17,600.00 | 14,815,949 |
| 2025-03-17 | 82,650.00 | 84,000.00 | 54,075.00 | 56,280.00 | 18,760.00 | 53,067,869 |
← NewerPage 7 of 7 · 389 trading days
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.