C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 25,750.00 | 26,500.00 | 25,450.00 | 25,700.00 | 25,700.00 | 52,697 |
| 2024-04-23 | 26,950.00 | 27,750.00 | 25,250.00 | 26,050.00 | 26,050.00 | 131,883 |
| 2024-04-22 | 26,600.00 | 27,900.00 | 26,050.00 | 26,700.00 | 26,700.00 | 191,917 |
| 2024-04-19 | 25,350.00 | 27,500.00 | 23,650.00 | 26,700.00 | 26,700.00 | 414,399 |
| 2024-04-18 | 25,400.00 | 27,700.00 | 25,050.00 | 25,350.00 | 25,350.00 | 395,727 |
| 2024-04-17 | 22,050.00 | 27,500.00 | 22,000.00 | 25,400.00 | 25,400.00 | 1,184,372 |
| 2024-04-16 | 23,400.00 | 23,850.00 | 22,050.00 | 22,200.00 | 22,200.00 | 74,339 |
| 2024-04-15 | 23,700.00 | 26,250.00 | 22,850.00 | 24,050.00 | 24,050.00 | 196,675 |
| 2024-04-12 | 25,300.00 | 26,100.00 | 24,050.00 | 24,400.00 | 24,400.00 | 138,981 |
| 2024-04-11 | 22,400.00 | 27,050.00 | 22,000.00 | 25,300.00 | 25,300.00 | 798,843 |
| 2024-04-09 | 20,350.00 | 23,350.00 | 20,050.00 | 22,150.00 | 22,150.00 | 293,482 |
| 2024-04-08 | 20,850.00 | 22,300.00 | 19,780.00 | 20,300.00 | 20,300.00 | 127,043 |
| 2024-04-05 | 21,950.00 | 23,500.00 | 20,200.00 | 20,800.00 | 20,800.00 | 190,489 |
| 2024-04-04 | 19,780.00 | 24,950.00 | 19,390.00 | 22,400.00 | 22,400.00 | 1,235,977 |
| 2024-04-03 | 20,900.00 | 21,200.00 | 19,560.00 | 19,800.00 | 19,800.00 | 65,741 |
| 2024-04-02 | 22,400.00 | 22,500.00 | 20,950.00 | 21,250.00 | 21,250.00 | 71,797 |
| 2024-04-01 | 22,550.00 | 23,750.00 | 22,200.00 | 22,550.00 | 22,550.00 | 97,409 |
| 2024-03-29 | 23,200.00 | 25,750.00 | 22,500.00 | 22,550.00 | 22,550.00 | 319,651 |
| 2024-03-28 | 24,950.00 | 26,100.00 | 23,100.00 | 23,600.00 | 23,600.00 | 206,764 |
| 2024-03-27 | 27,150.00 | 27,500.00 | 24,500.00 | 24,950.00 | 24,950.00 | 209,172 |
| 2024-03-26 | 28,500.00 | 29,250.00 | 27,000.00 | 27,500.00 | 27,500.00 | 244,147 |
| 2024-03-25 | 27,700.00 | 33,500.00 | 27,350.00 | 28,950.00 | 28,950.00 | 1,865,851 |
| 2024-03-22 | 23,950.00 | 29,450.00 | 23,500.00 | 28,000.00 | 28,000.00 | 2,936,052 |
| 2024-03-21 | 27,000.00 | 27,100.00 | 22,450.00 | 23,100.00 | 23,100.00 | 685,580 |
| 2024-03-20 | 19,200.00 | 25,050.00 | 19,200.00 | 25,050.00 | 25,050.00 | 1,121,124 |
| 2024-03-19 | 19,710.00 | 19,710.00 | 19,130.00 | 19,270.00 | 19,270.00 | 14,273 |
| 2024-03-18 | 19,250.00 | 19,360.00 | 19,080.00 | 19,330.00 | 19,330.00 | 4,153 |
| 2024-03-15 | 19,460.00 | 19,480.00 | 19,070.00 | 19,240.00 | 19,240.00 | 10,179 |
| 2024-03-14 | 18,720.00 | 19,740.00 | 18,640.00 | 19,220.00 | 19,220.00 | 50,936 |
| 2024-03-13 | 19,760.00 | 21,550.00 | 18,910.00 | 19,110.00 | 19,110.00 | 223,453 |
| 2024-03-12 | 20,950.00 | 21,550.00 | 19,650.00 | 19,710.00 | 19,710.00 | 68,051 |
| 2024-03-11 | 20,500.00 | 20,900.00 | 20,000.00 | 20,900.00 | 20,900.00 | 8,080 |
| 2024-03-08 | 20,450.00 | 20,500.00 | 19,810.00 | 20,350.00 | 20,350.00 | 7,743 |
| 2024-03-07 | 19,720.00 | 20,350.00 | 19,510.00 | 20,350.00 | 20,350.00 | 17,029 |
| 2024-03-06 | 19,180.00 | 20,450.00 | 18,800.00 | 19,800.00 | 19,800.00 | 45,796 |
| 2024-03-05 | 18,930.00 | 19,090.00 | 18,400.00 | 18,970.00 | 18,970.00 | 20,367 |
| 2024-03-04 | 19,870.00 | 19,870.00 | 18,650.00 | 18,920.00 | 18,920.00 | 9,684 |
| 2024-02-29 | 18,650.00 | 19,770.00 | 18,650.00 | 19,610.00 | 19,610.00 | 19,594 |
| 2024-02-28 | 18,810.00 | 19,110.00 | 18,810.00 | 18,940.00 | 18,940.00 | 9,792 |
| 2024-02-27 | 19,650.00 | 19,720.00 | 18,830.00 | 19,090.00 | 19,090.00 | 12,833 |
| 2024-02-26 | 19,970.00 | 19,970.00 | 19,200.00 | 19,660.00 | 19,660.00 | 10,583 |
| 2024-02-23 | 20,500.00 | 20,600.00 | 19,600.00 | 19,620.00 | 19,620.00 | 16,916 |
| 2024-02-22 | 20,250.00 | 20,700.00 | 20,250.00 | 20,600.00 | 20,600.00 | 4,995 |
| 2024-02-21 | 20,650.00 | 20,750.00 | 20,200.00 | 20,450.00 | 20,450.00 | 10,903 |
| 2024-02-20 | 21,800.00 | 21,800.00 | 20,650.00 | 20,950.00 | 20,950.00 | 10,416 |
| 2024-02-19 | 21,250.00 | 21,850.00 | 21,100.00 | 21,450.00 | 21,450.00 | 11,199 |
| 2024-02-16 | 20,200.00 | 21,950.00 | 20,050.00 | 21,250.00 | 21,250.00 | 45,733 |
| 2024-02-15 | 20,200.00 | 20,200.00 | 19,850.00 | 20,200.00 | 20,200.00 | 5,534 |
| 2024-02-14 | 19,780.00 | 20,200.00 | 19,620.00 | 19,840.00 | 19,840.00 | 8,995 |
| 2024-02-13 | 20,200.00 | 20,350.00 | 19,850.00 | 19,860.00 | 19,860.00 | 9,065 |
| 2024-02-08 | 20,050.00 | 20,400.00 | 19,810.00 | 19,830.00 | 19,830.00 | 15,085 |
| 2024-02-07 | 21,400.00 | 22,850.00 | 20,150.00 | 20,150.00 | 20,150.00 | 116,215 |
| 2024-02-06 | 20,950.00 | 21,400.00 | 19,600.00 | 21,400.00 | 21,400.00 | 27,647 |
| 2024-02-05 | 21,100.00 | 21,100.00 | 20,450.00 | 20,850.00 | 20,850.00 | 11,610 |
| 2024-02-02 | 20,000.00 | 21,200.00 | 19,690.00 | 20,800.00 | 20,800.00 | 45,260 |
| 2024-02-01 | 19,050.00 | 19,890.00 | 19,030.00 | 19,890.00 | 19,890.00 | 19,408 |
| 2024-01-31 | 19,610.00 | 19,610.00 | 19,010.00 | 19,360.00 | 19,360.00 | 19,948 |
| 2024-01-30 | 19,130.00 | 19,830.00 | 19,120.00 | 19,240.00 | 19,240.00 | 36,341 |
| 2024-01-29 | 19,680.00 | 20,150.00 | 18,860.00 | 19,030.00 | 19,030.00 | 25,285 |
| 2024-01-26 | 19,760.00 | 20,300.00 | 19,210.00 | 19,710.00 | 19,710.00 | 31,907 |
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.