Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 109670.KQ stock page

C-SITE Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-153,600.004,215.003,600.003,865.003,865.0014,323
2026-07-143,700.003,985.003,455.003,605.003,605.0012,762
2026-07-134,135.004,160.003,700.003,700.003,700.0010,770
2026-07-104,210.004,230.004,005.004,170.004,170.009,969
2026-07-094,090.004,240.003,900.004,230.004,230.0011,646
2026-07-084,340.004,340.003,995.004,090.004,090.0017,637
2026-07-074,125.004,340.003,905.004,340.004,340.0015,158
2026-07-063,990.004,185.003,975.004,125.004,125.0010,262
2026-07-034,000.004,335.003,970.004,065.004,065.0023,558
2026-07-023,605.004,275.003,605.004,185.004,185.0054,258
2026-07-013,700.003,930.003,415.003,625.003,625.0029,592
2026-06-303,210.003,820.003,205.003,590.003,590.0056,889
2026-06-292,835.003,345.002,835.003,205.003,205.0032,605
2026-06-263,100.003,100.002,755.003,000.003,000.0018,045
2026-06-252,760.003,340.002,755.002,900.002,900.00114,383
2026-06-242,655.002,905.002,655.002,760.002,760.009,929
2026-06-232,900.003,000.002,650.002,650.002,650.0023,289
2026-06-223,170.003,205.003,000.003,000.003,000.009,636
2026-06-193,325.003,325.003,000.003,200.003,200.0015,681
2026-06-183,325.003,395.003,205.003,325.003,325.005,761
2026-06-173,400.003,665.003,325.003,325.003,325.005,075
2026-06-163,450.003,465.003,260.003,405.003,405.005,224
2026-06-153,460.003,522.003,300.003,450.003,450.005,252
2026-06-123,230.003,530.003,180.003,460.003,460.0011,807
2026-06-113,410.003,490.003,230.003,320.003,320.004,050
2026-06-103,290.003,445.003,270.003,410.003,410.006,100
2026-06-093,025.003,490.003,025.003,290.003,290.007,290
2026-06-083,285.003,450.003,055.003,260.003,260.0022,462
2026-06-053,590.003,590.003,235.003,325.003,325.0016,812
2026-06-043,420.003,600.003,345.003,590.003,590.0010,407
2026-06-023,500.003,605.003,350.003,540.003,540.0013,575
2026-06-013,760.003,960.003,400.003,500.003,500.0042,647
2026-05-293,865.004,120.003,755.003,760.003,760.0011,870
2026-05-283,750.004,250.003,750.004,120.004,120.0035,981
2026-05-274,065.004,165.003,700.003,750.003,750.0027,737
2026-05-264,145.004,240.004,070.004,070.004,070.005,524
2026-05-224,030.004,180.003,960.004,145.004,145.005,289
2026-05-214,050.004,185.003,950.004,030.004,030.009,849
2026-05-204,175.004,195.003,895.004,050.004,050.0010,162
2026-05-194,335.004,335.004,140.004,175.004,175.003,017
2026-05-184,120.004,345.003,870.004,345.004,345.0036,186
2026-05-154,415.004,450.004,120.004,120.004,120.0019,357
2026-05-144,380.004,665.004,365.004,450.004,450.005,341
2026-05-134,590.004,605.004,380.004,420.004,420.0010,385
2026-05-124,495.004,680.004,405.004,590.004,590.0014,730
2026-05-114,795.004,915.004,400.004,490.004,490.0029,854
2026-05-084,835.004,840.004,740.004,765.004,765.0013,114
2026-05-074,935.004,935.004,820.004,835.004,835.005,392
2026-05-064,990.005,030.004,805.004,935.004,935.0020,029
2026-05-045,050.005,210.005,010.005,030.005,030.009,022
2026-04-305,160.005,230.004,975.005,050.005,050.0018,455
2026-04-295,220.005,270.005,040.005,160.005,160.0010,927
2026-04-285,540.005,540.005,180.005,220.005,220.005,707
2026-04-275,370.005,650.005,300.005,300.005,300.007,879
2026-04-245,320.005,540.005,310.005,370.005,370.006,025
2026-04-235,510.005,600.005,280.005,410.005,410.0014,076
2026-04-225,220.005,710.005,220.005,600.005,600.0024,173
2026-04-215,310.005,450.005,100.005,220.005,220.0013,536
2026-04-205,230.005,300.005,150.005,270.005,270.008,951
2026-04-174,980.005,250.004,940.005,230.005,230.0012,848
← NewerPage 2 of 12 · 682 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.