C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 13,420.00 | 13,980.00 | 13,100.00 | 13,130.00 | 13,130.00 | 78,304 |
| 2024-07-22 | 14,400.00 | 14,550.00 | 13,240.00 | 13,350.00 | 13,350.00 | 107,871 |
| 2024-07-19 | 14,190.00 | 15,190.00 | 14,190.00 | 14,280.00 | 14,280.00 | 110,801 |
| 2024-07-18 | 14,600.00 | 15,100.00 | 14,110.00 | 14,190.00 | 14,190.00 | 101,513 |
| 2024-07-17 | 15,300.00 | 17,710.00 | 14,680.00 | 14,960.00 | 14,960.00 | 742,095 |
| 2024-07-16 | 16,150.00 | 16,150.00 | 15,170.00 | 15,400.00 | 15,400.00 | 129,076 |
| 2024-07-15 | 16,660.00 | 16,660.00 | 15,940.00 | 16,010.00 | 16,010.00 | 55,343 |
| 2024-07-12 | 16,720.00 | 17,340.00 | 16,540.00 | 16,660.00 | 16,660.00 | 68,233 |
| 2024-07-11 | 17,310.00 | 17,400.00 | 16,500.00 | 16,660.00 | 16,660.00 | 84,812 |
| 2024-07-10 | 16,420.00 | 18,060.00 | 16,420.00 | 17,130.00 | 17,130.00 | 291,584 |
| 2024-07-09 | 16,110.00 | 17,390.00 | 16,050.00 | 16,390.00 | 16,390.00 | 171,953 |
| 2024-07-08 | 16,150.00 | 16,320.00 | 15,890.00 | 16,030.00 | 16,030.00 | 55,502 |
| 2024-07-05 | 16,230.00 | 16,630.00 | 16,100.00 | 16,170.00 | 16,170.00 | 50,781 |
| 2024-07-04 | 16,300.00 | 16,410.00 | 16,030.00 | 16,210.00 | 16,210.00 | 51,319 |
| 2024-07-03 | 18,000.00 | 18,100.00 | 16,110.00 | 16,220.00 | 16,220.00 | 152,054 |
| 2024-07-02 | 17,340.00 | 18,950.00 | 16,980.00 | 17,760.00 | 17,760.00 | 373,535 |
| 2024-07-01 | 17,400.00 | 17,510.00 | 16,920.00 | 17,340.00 | 17,340.00 | 83,128 |
| 2024-06-28 | 18,960.00 | 19,000.00 | 17,320.00 | 17,450.00 | 17,450.00 | 218,788 |
| 2024-06-27 | 18,700.00 | 19,650.00 | 18,590.00 | 18,950.00 | 18,950.00 | 132,035 |
| 2024-06-26 | 19,020.00 | 19,520.00 | 18,400.00 | 18,800.00 | 18,800.00 | 657,178 |
| 2024-06-25 | 20,200.00 | 20,800.00 | 19,010.00 | 19,260.00 | 19,260.00 | 340,199 |
| 2024-06-24 | 24,150.00 | 25,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | 431,491 |
| 2024-06-21 | 27,800.00 | 27,950.00 | 24,700.00 | 24,700.00 | 24,700.00 | 845,792 |
| 2024-06-20 | 31,050.00 | 32,150.00 | 28,200.00 | 28,300.00 | 28,300.00 | 344,202 |
| 2024-06-19 | 26,650.00 | 33,800.00 | 26,100.00 | 31,700.00 | 31,700.00 | 2,687,630 |
| 2024-06-18 | 25,300.00 | 29,700.00 | 24,300.00 | 27,050.00 | 27,050.00 | 1,481,208 |
| 2024-06-17 | 24,600.00 | 25,350.00 | 23,800.00 | 25,100.00 | 25,100.00 | 108,854 |
| 2024-06-14 | 26,000.00 | 26,450.00 | 24,700.00 | 25,000.00 | 25,000.00 | 135,125 |
| 2024-06-13 | 24,700.00 | 26,650.00 | 24,350.00 | 26,400.00 | 26,400.00 | 248,389 |
| 2024-06-12 | 25,650.00 | 27,750.00 | 24,250.00 | 24,800.00 | 24,800.00 | 426,650 |
| 2024-06-11 | 27,050.00 | 27,750.00 | 25,050.00 | 25,550.00 | 25,550.00 | 205,779 |
| 2024-06-10 | 27,400.00 | 28,400.00 | 26,400.00 | 27,250.00 | 27,250.00 | 300,787 |
| 2024-06-07 | 30,250.00 | 31,400.00 | 27,000.00 | 28,100.00 | 28,100.00 | 743,598 |
| 2024-06-05 | 33,200.00 | 40,950.00 | 28,600.00 | 29,500.00 | 29,500.00 | 3,395,271 |
| 2024-06-04 | 36,950.00 | 36,950.00 | 36,950.00 | 36,950.00 | 36,950.00 | 44,801 |
| 2024-06-03 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 88,370 |
| 2024-05-31 | 20,700.00 | 25,000.00 | 19,960.00 | 21,900.00 | 21,900.00 | 836,308 |
| 2024-05-30 | 20,100.00 | 20,600.00 | 19,910.00 | 20,050.00 | 20,050.00 | 12,759 |
| 2024-05-29 | 20,200.00 | 21,000.00 | 20,050.00 | 20,200.00 | 20,200.00 | 23,568 |
| 2024-05-28 | 19,990.00 | 20,350.00 | 19,840.00 | 19,990.00 | 19,990.00 | 50,912 |
| 2024-05-27 | 20,750.00 | 21,250.00 | 20,250.00 | 20,600.00 | 20,600.00 | 22,804 |
| 2024-05-24 | 20,000.00 | 23,450.00 | 19,600.00 | 21,000.00 | 21,000.00 | 269,477 |
| 2024-05-23 | 20,950.00 | 20,950.00 | 20,050.00 | 20,100.00 | 20,100.00 | 14,916 |
| 2024-05-22 | 20,200.00 | 20,800.00 | 20,000.00 | 20,700.00 | 20,700.00 | 10,432 |
| 2024-05-21 | 20,750.00 | 20,750.00 | 19,930.00 | 20,350.00 | 20,350.00 | 16,912 |
| 2024-05-20 | 21,300.00 | 21,300.00 | 19,920.00 | 20,300.00 | 20,300.00 | 28,730 |
| 2024-05-17 | 21,700.00 | 21,700.00 | 20,450.00 | 20,800.00 | 20,800.00 | 28,268 |
| 2024-05-16 | 21,350.00 | 21,800.00 | 21,050.00 | 21,700.00 | 21,700.00 | 12,986 |
| 2024-05-14 | 21,100.00 | 21,450.00 | 21,000.00 | 21,050.00 | 21,050.00 | 23,489 |
| 2024-05-13 | 22,300.00 | 22,650.00 | 21,200.00 | 21,250.00 | 21,250.00 | 30,804 |
| 2024-05-10 | 22,950.00 | 23,050.00 | 22,250.00 | 22,250.00 | 22,250.00 | 18,328 |
| 2024-05-09 | 22,200.00 | 24,000.00 | 22,200.00 | 22,750.00 | 22,750.00 | 54,356 |
| 2024-05-08 | 22,650.00 | 22,950.00 | 22,000.00 | 22,300.00 | 22,300.00 | 32,230 |
| 2024-05-07 | 23,600.00 | 24,100.00 | 22,250.00 | 22,400.00 | 22,400.00 | 54,357 |
| 2024-05-03 | 24,300.00 | 25,200.00 | 23,400.00 | 23,600.00 | 23,600.00 | 57,807 |
| 2024-05-02 | 24,200.00 | 24,650.00 | 23,450.00 | 23,650.00 | 23,650.00 | 48,490 |
| 2024-04-30 | 23,600.00 | 26,550.00 | 22,800.00 | 24,150.00 | 24,150.00 | 305,575 |
| 2024-04-29 | 23,100.00 | 23,500.00 | 22,400.00 | 23,250.00 | 23,250.00 | 34,445 |
| 2024-04-26 | 24,350.00 | 24,700.00 | 21,950.00 | 23,150.00 | 23,150.00 | 78,408 |
| 2024-04-25 | 25,400.00 | 25,800.00 | 24,150.00 | 24,150.00 | 24,150.00 | 61,774 |
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.