Stock listing
KRX:480370 CK Solution Co., Ltd (씨케이솔루션) 주가
Follow CK Solution Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:480370
₩1,546.00 KRW -54.00 (-3.4%)
Close on Oct 30, 2026
- Day range
- ₩1,425.00 – ₩1,600.00 KRWOct 30, 2026
- Volume
- 138,667 sharesOct 30, 2026
- 52-week range
- ₩1,039.00 – ₩12,360.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩733.1M KRWMedian day 128,161 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:480370 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,546.00 | -54.00 | -3.4% | ₩1,556.00 | ₩1,600.00 | ₩1,425.00 | 138,667 | |
| ₩1,600.00 | -27.00 | -1.7% | ₩1,610.00 | ₩1,610.00 | ₩1,521.00 | 151,252 | |
| ₩1,627.00 | -63.00 | -3.7% | ₩1,699.00 | ₩1,732.00 | ₩1,581.00 | 176,661 | |
| ₩1,690.00 | +10.00 | +0.6% | ₩1,680.00 | ₩1,750.00 | ₩1,650.00 | 70,314 | |
| ₩1,680.00 | -69.00 | -3.9% | ₩1,730.00 | ₩1,730.00 | ₩1,653.00 | 73,392 | |
| ₩1,749.00 | -82.00 | -4.5% | ₩1,764.00 | ₩1,795.00 | ₩1,707.00 | 98,555 | |
| ₩1,831.00 | -78.00 | -4.1% | ₩1,909.00 | ₩1,913.00 | ₩1,825.00 | 127,873 | |
| ₩1,909.00 | -51.00 | -2.6% | ₩1,943.00 | ₩1,989.00 | ₩1,899.00 | 193,430 | |
| ₩1,960.00 | -95.00 | -4.6% | ₩2,055.00 | ₩2,085.00 | ₩1,923.00 | 186,730 | |
| ₩2,055.00 | +45.00 | +2.2% | ₩1,935.00 | ₩2,080.00 | ₩1,935.00 | 158,091 | |
| ₩2,010.00 | +143.00 | +7.7% | ₩1,873.00 | ₩2,035.00 | ₩1,873.00 | 197,909 | |
| ₩1,867.00 | -178.00 | -8.7% | ₩1,975.00 | ₩2,015.00 | ₩1,817.00 | 453,109 | |
| ₩2,045.00 | -85.00 | -4.0% | ₩2,150.00 | ₩2,210.00 | ₩2,030.00 | 233,678 | |
| ₩2,130.00 | +110.00 | +5.4% | ₩1,995.00 | ₩2,195.00 | ₩1,950.00 | 528,136 | |
| ₩2,020.00 | -275.00 | -12.0% | ₩2,295.00 | ₩2,295.00 | ₩2,010.00 | 476,110 | |
| ₩2,295.00 | +195.00 | +9.3% | ₩2,150.00 | ₩2,435.00 | ₩2,150.00 | 1,403,665 | |
| ₩2,100.00 | -130.00 | -5.8% | ₩2,225.00 | ₩2,230.00 | ₩2,095.00 | 458,995 | |
| ₩2,230.00 | +314.00 | +16.4% | ₩2,400.00 | ₩2,445.00 | ₩2,145.00 | 2,062,031 | |
| ₩1,916.00 | -39.00 | -2.0% | ₩1,993.00 | ₩2,045.00 | ₩1,892.00 | 1,034,587 | |
| ₩1,955.00 | +144.00 | +8.0% | ₩1,812.00 | ₩2,000.00 | ₩1,801.00 | 467,535 | |
| ₩1,811.00 | +35.00 | +2.0% | ₩1,771.00 | ₩1,838.00 | ₩1,754.00 | 128,449 | |
| ₩1,776.00 | -3.00 | -0.2% | ₩1,781.00 | ₩1,785.00 | ₩1,703.00 | 81,222 | |
| ₩1,779.00 | +9.00 | +0.5% | ₩1,761.00 | ₩1,817.00 | ₩1,757.00 | 69,596 | |
| ₩1,770.00 | -106.00 | -5.7% | ₩1,887.00 | ₩1,895.00 | ₩1,760.00 | 231,555 | |
| ₩1,876.00 | -19.00 | -1.0% | ₩1,895.00 | ₩1,941.00 | ₩1,847.00 | 165,665 | |
| ₩1,895.00 | -120.00 | -6.0% | ₩2,015.00 | ₩2,035.00 | ₩1,888.00 | 271,381 | |
| ₩2,015.00 | -65.00 | -3.1% | ₩2,145.00 | ₩2,190.00 | ₩1,989.00 | 725,748 | |
| ₩2,080.00 | +390.00 | +23.1% | ₩1,690.00 | ₩2,195.00 | ₩1,650.00 | 2,485,856 | |
| ₩1,690.00 | -71.00 | -4.0% | ₩1,754.00 | ₩1,760.00 | ₩1,650.00 | 312,737 | |
| ₩1,761.00 | -193.00 | -9.9% | ₩1,926.00 | ₩1,927.00 | ₩1,745.00 | 838,947 | |
| ₩1,954.00 | +172.00 | +9.7% | ₩1,720.00 | ₩2,275.00 | ₩1,720.00 | 5,248,785 | |
| ₩1,782.00 | +169.00 | +10.5% | ₩1,599.00 | ₩1,789.00 | ₩1,582.00 | 417,210 | |
| ₩1,613.00 | -6.00 | -0.4% | ₩1,610.00 | ₩1,770.00 | ₩1,580.00 | 329,731 | |
| ₩1,619.00 | +31.00 | +2.0% | ₩1,588.00 | ₩1,627.00 | ₩1,581.00 | 48,651 | |
| ₩1,588.00 | -10.00 | -0.6% | ₩1,641.00 | ₩1,647.00 | ₩1,551.00 | 72,617 | |
| ₩1,598.00 | +138.00 | +9.5% | ₩1,471.00 | ₩1,666.00 | ₩1,470.00 | 305,074 | |
| ₩1,460.00 | +40.00 | +2.8% | ₩1,425.00 | ₩1,466.00 | ₩1,423.00 | 51,272 | |
| ₩1,420.00 | 0.00 | 0.0% | ₩1,430.00 | ₩1,467.00 | ₩1,408.00 | 40,182 | |
| ₩1,420.00 | -15.00 | -1.0% | ₩1,435.00 | ₩1,471.00 | ₩1,410.00 | 59,006 | |
| ₩1,435.00 | -30.00 | -2.0% | ₩1,430.00 | ₩1,459.00 | ₩1,417.00 | 38,653 | |
| ₩1,465.00 | +27.00 | +1.9% | ₩1,438.00 | ₩1,473.00 | ₩1,408.00 | 66,725 | |
| ₩1,438.00 | +50.00 | +3.6% | ₩1,371.00 | ₩1,451.00 | ₩1,371.00 | 78,885 | |
| ₩1,388.00 | +15.00 | +1.1% | ₩1,435.00 | ₩1,435.00 | ₩1,370.00 | 44,299 | |
| ₩1,373.00 | +15.00 | +1.1% | ₩1,365.00 | ₩1,387.00 | ₩1,350.00 | 38,222 | |
| ₩1,358.00 | +9.00 | +0.7% | ₩1,350.00 | ₩1,367.00 | ₩1,304.00 | 41,873 | |
| ₩1,349.00 | +67.00 | +5.2% | ₩1,253.00 | ₩1,369.00 | ₩1,253.00 | 42,665 | |
| ₩1,282.00 | -84.00 | -6.1% | ₩1,321.00 | ₩1,342.00 | ₩1,261.00 | 91,018 | |
| ₩1,366.00 | -74.00 | -5.1% | ₩1,420.00 | ₩1,440.00 | ₩1,330.00 | 117,301 | |
| ₩1,440.00 | -40.00 | -2.7% | ₩1,470.00 | ₩1,478.00 | ₩1,390.00 | 65,748 | |
| ₩1,480.00 | +22.00 | +1.5% | ₩1,460.00 | ₩1,605.00 | ₩1,460.00 | 223,590 | |
| ₩1,458.00 | -54.00 | -3.6% | ₩1,567.00 | ₩1,619.00 | ₩1,412.00 | 244,085 | |
| ₩1,512.00 | -28.00 | -1.8% | ₩1,574.00 | ₩1,911.00 | ₩1,505.00 | 1,400,007 | |
| ₩1,540.00 | +106.00 | +7.4% | ₩1,420.00 | ₩1,540.00 | ₩1,419.00 | 83,812 | |
| ₩1,434.00 | +12.00 | +0.8% | ₩1,400.00 | ₩1,480.00 | ₩1,400.00 | 34,318 | |
| ₩1,422.00 | +75.00 | +5.6% | ₩1,336.00 | ₩1,440.00 | ₩1,336.00 | 98,519 | |
| ₩1,347.00 | +46.00 | +3.5% | ₩1,301.00 | ₩1,399.00 | ₩1,301.00 | 57,293 | |
| ₩1,301.00 | -37.00 | -2.8% | ₩1,324.00 | ₩1,377.00 | ₩1,290.00 | 41,051 | |
| ₩1,338.00 | +50.00 | +3.9% | ₩1,295.00 | ₩1,379.00 | ₩1,247.00 | 96,137 | |
| ₩1,288.00 | +95.00 | +8.0% | ₩1,174.00 | ₩1,300.00 | ₩1,174.00 | 94,600 | |
| ₩1,193.00 | +43.00 | +3.7% | ₩1,130.00 | ₩1,233.00 | ₩1,069.00 | 96,030 | |
| ₩1,150.00 | +60.00 | +5.5% | ₩1,099.00 | ₩1,150.00 | ₩1,099.00 | 100,722 | |
| ₩1,090.00 | +4.00 | +0.4% | ₩1,053.00 | ₩1,145.00 | ₩1,039.00 | 96,788 |
- Ticker
- KRX:480370
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · May 6, 2026
Ck Solution Co Ltd Wins 29 Billion Won Order
Latest news
Ck Solution Co Ltd Wins 29 Billion Won Order
May 5, 2026
Closed ₩2,695.00 (+4.9%) on May 6, 2026
Ck Solution Wins 35.4 Billion Won Order
Feb 19, 2026
Closed ₩11,670 (+0.7%) on Feb 20, 2026
Ck Solution Wins 47.3 Billion Won Order
Dec 18, 2025
Closed ₩9,050.00 (+5.2%) on Dec 19, 2025
Ck Solution Wins 25 Billion Won Order
Nov 24, 2025
Closed ₩8,380.00 (+6.2%) on Nov 25, 2025
CK Solution Co., Ltd on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest May 6, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about CK Solution Co., Ltd.