CK Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,935.00 | 2,080.00 | 1,935.00 | 2,055.00 | 2,055.00 | 158,091 |
| 2026-10-16 | 1,873.00 | 2,035.00 | 1,873.00 | 2,010.00 | 2,010.00 | 197,909 |
| 2026-10-15 | 1,975.00 | 2,015.00 | 1,817.00 | 1,867.00 | 1,867.00 | 453,109 |
| 2026-10-14 | 2,150.00 | 2,210.00 | 2,030.00 | 2,045.00 | 2,045.00 | 233,678 |
| 2026-10-13 | 1,995.00 | 2,195.00 | 1,950.00 | 2,130.00 | 2,130.00 | 528,136 |
| 2026-10-12 | 2,295.00 | 2,295.00 | 2,010.00 | 2,020.00 | 2,020.00 | 476,110 |
| 2026-10-08 | 2,150.00 | 2,435.00 | 2,150.00 | 2,295.00 | 2,295.00 | 1,403,665 |
| 2026-10-07 | 2,225.00 | 2,230.00 | 2,095.00 | 2,100.00 | 2,100.00 | 458,995 |
| 2026-10-06 | 2,400.00 | 2,445.00 | 2,145.00 | 2,230.00 | 2,230.00 | 2,062,031 |
| 2026-10-02 | 1,993.00 | 2,045.00 | 1,892.00 | 1,916.00 | 1,916.00 | 1,034,587 |
| 2026-10-01 | 1,812.00 | 2,000.00 | 1,801.00 | 1,955.00 | 1,955.00 | 467,535 |
| 2026-09-30 | 1,771.00 | 1,838.00 | 1,754.00 | 1,811.00 | 1,811.00 | 128,449 |
| 2026-09-29 | 1,781.00 | 1,785.00 | 1,703.00 | 1,776.00 | 1,776.00 | 81,222 |
| 2026-09-28 | 1,761.00 | 1,817.00 | 1,757.00 | 1,779.00 | 1,779.00 | 69,596 |
| 2026-09-23 | 1,887.00 | 1,895.00 | 1,760.00 | 1,770.00 | 1,770.00 | 231,555 |
| 2026-09-22 | 1,895.00 | 1,941.00 | 1,847.00 | 1,876.00 | 1,876.00 | 165,665 |
| 2026-09-21 | 2,015.00 | 2,035.00 | 1,888.00 | 1,895.00 | 1,895.00 | 271,381 |
| 2026-09-18 | 2,145.00 | 2,190.00 | 1,989.00 | 2,015.00 | 2,015.00 | 725,748 |
| 2026-09-17 | 1,690.00 | 2,195.00 | 1,650.00 | 2,080.00 | 2,080.00 | 2,485,856 |
| 2026-09-16 | 1,754.00 | 1,760.00 | 1,650.00 | 1,690.00 | 1,690.00 | 312,737 |
| 2026-09-15 | 1,926.00 | 1,927.00 | 1,745.00 | 1,761.00 | 1,761.00 | 838,947 |
| 2026-09-14 | 1,720.00 | 2,275.00 | 1,720.00 | 1,954.00 | 1,954.00 | 5,248,785 |
| 2026-09-11 | 1,599.00 | 1,789.00 | 1,582.00 | 1,782.00 | 1,782.00 | 417,210 |
| 2026-09-10 | 1,610.00 | 1,770.00 | 1,580.00 | 1,613.00 | 1,613.00 | 329,731 |
| 2026-09-09 | 1,588.00 | 1,627.00 | 1,581.00 | 1,619.00 | 1,619.00 | 48,651 |
| 2026-09-08 | 1,641.00 | 1,647.00 | 1,551.00 | 1,588.00 | 1,588.00 | 72,617 |
| 2026-09-07 | 1,471.00 | 1,666.00 | 1,470.00 | 1,598.00 | 1,598.00 | 305,074 |
| 2026-09-04 | 1,425.00 | 1,466.00 | 1,423.00 | 1,460.00 | 1,460.00 | 51,272 |
| 2026-09-03 | 1,430.00 | 1,467.00 | 1,408.00 | 1,420.00 | 1,420.00 | 40,182 |
| 2026-09-02 | 1,435.00 | 1,471.00 | 1,410.00 | 1,420.00 | 1,420.00 | 59,006 |
| 2026-09-01 | 1,430.00 | 1,459.00 | 1,417.00 | 1,435.00 | 1,435.00 | 38,653 |
| 2026-08-31 | 1,438.00 | 1,473.00 | 1,408.00 | 1,465.00 | 1,465.00 | 66,725 |
| 2026-08-28 | 1,371.00 | 1,451.00 | 1,371.00 | 1,438.00 | 1,438.00 | 78,885 |
| 2026-08-27 | 1,435.00 | 1,435.00 | 1,370.00 | 1,388.00 | 1,388.00 | 44,299 |
| 2026-08-26 | 1,365.00 | 1,387.00 | 1,350.00 | 1,373.00 | 1,373.00 | 38,222 |
| 2026-08-25 | 1,350.00 | 1,367.00 | 1,304.00 | 1,358.00 | 1,358.00 | 41,873 |
| 2026-08-24 | 1,253.00 | 1,369.00 | 1,253.00 | 1,349.00 | 1,349.00 | 42,665 |
| 2026-08-21 | 1,321.00 | 1,342.00 | 1,261.00 | 1,282.00 | 1,282.00 | 91,018 |
| 2026-08-20 | 1,420.00 | 1,440.00 | 1,330.00 | 1,366.00 | 1,366.00 | 117,301 |
| 2026-08-19 | 1,470.00 | 1,478.00 | 1,390.00 | 1,440.00 | 1,440.00 | 65,748 |
| 2026-08-18 | 1,460.00 | 1,605.00 | 1,460.00 | 1,480.00 | 1,480.00 | 223,590 |
| 2026-08-14 | 1,567.00 | 1,619.00 | 1,412.00 | 1,458.00 | 1,458.00 | 244,085 |
| 2026-08-13 | 1,574.00 | 1,911.00 | 1,505.00 | 1,512.00 | 1,512.00 | 1,400,007 |
| 2026-08-12 | 1,420.00 | 1,540.00 | 1,419.00 | 1,540.00 | 1,540.00 | 83,812 |
| 2026-08-11 | 1,400.00 | 1,480.00 | 1,400.00 | 1,434.00 | 1,434.00 | 34,318 |
| 2026-08-10 | 1,336.00 | 1,440.00 | 1,336.00 | 1,422.00 | 1,422.00 | 98,519 |
| 2026-08-07 | 1,301.00 | 1,399.00 | 1,301.00 | 1,347.00 | 1,347.00 | 57,293 |
| 2026-08-06 | 1,324.00 | 1,377.00 | 1,290.00 | 1,301.00 | 1,301.00 | 41,051 |
| 2026-08-05 | 1,295.00 | 1,379.00 | 1,247.00 | 1,338.00 | 1,338.00 | 96,137 |
| 2026-08-04 | 1,174.00 | 1,300.00 | 1,174.00 | 1,288.00 | 1,288.00 | 94,600 |
| 2026-08-03 | 1,130.00 | 1,233.00 | 1,069.00 | 1,193.00 | 1,193.00 | 96,030 |
| 2026-07-31 | 1,099.00 | 1,150.00 | 1,099.00 | 1,150.00 | 1,150.00 | 100,722 |
| 2026-07-30 | 1,053.00 | 1,145.00 | 1,039.00 | 1,090.00 | 1,090.00 | 96,788 |
| 2026-07-29 | 1,191.00 | 1,237.00 | 1,072.00 | 1,086.00 | 1,086.00 | 111,855 |
| 2026-07-28 | 1,290.00 | 1,290.00 | 1,180.00 | 1,191.00 | 1,191.00 | 48,466 |
| 2026-07-27 | 1,223.00 | 1,339.00 | 1,223.00 | 1,290.00 | 1,290.00 | 83,417 |
| 2026-07-24 | 1,201.00 | 1,263.00 | 1,201.00 | 1,249.00 | 1,249.00 | 76,513 |
| 2026-07-23 | 1,155.00 | 1,233.00 | 1,141.00 | 1,224.00 | 1,224.00 | 47,190 |
| 2026-07-22 | 1,099.00 | 1,200.00 | 1,099.00 | 1,155.00 | 1,155.00 | 91,349 |
| 2026-07-21 | 1,095.00 | 1,150.00 | 1,061.00 | 1,099.00 | 1,099.00 | 63,656 |
Page 1 of 7 · 388 trading daysOlder →
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.