C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 5,040.00 | 5,080.00 | 4,900.00 | 5,020.00 | 5,020.00 | 7,876 |
| 2026-04-15 | 5,100.00 | 5,100.00 | 4,950.00 | 4,965.00 | 4,965.00 | 9,438 |
| 2026-04-14 | 4,850.00 | 5,050.00 | 4,820.00 | 5,020.00 | 5,020.00 | 8,936 |
| 2026-04-13 | 4,995.00 | 5,070.00 | 4,720.00 | 4,885.00 | 4,885.00 | 26,478 |
| 2026-04-10 | 4,885.00 | 4,995.00 | 4,840.00 | 4,995.00 | 4,995.00 | 5,259 |
| 2026-04-09 | 4,910.00 | 4,925.00 | 4,835.00 | 4,890.00 | 4,890.00 | 3,859 |
| 2026-04-08 | 4,710.00 | 4,935.00 | 4,710.00 | 4,910.00 | 4,910.00 | 10,439 |
| 2026-04-07 | 4,815.00 | 4,975.00 | 4,600.00 | 4,710.00 | 4,710.00 | 8,715 |
| 2026-04-06 | 4,995.00 | 4,995.00 | 4,815.00 | 4,820.00 | 4,820.00 | 12,856 |
| 2026-04-03 | 5,050.00 | 5,050.00 | 4,965.00 | 4,965.00 | 4,965.00 | 4,297 |
| 2026-04-02 | 5,180.00 | 5,230.00 | 4,945.00 | 5,050.00 | 5,050.00 | 15,783 |
| 2026-04-01 | 5,080.00 | 5,220.00 | 5,080.00 | 5,180.00 | 5,180.00 | 9,708 |
| 2026-03-31 | 5,220.00 | 5,270.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,663 |
| 2026-03-30 | 5,080.00 | 5,270.00 | 5,070.00 | 5,270.00 | 5,270.00 | 3,668 |
| 2026-03-27 | 5,210.00 | 5,280.00 | 5,120.00 | 5,280.00 | 5,280.00 | 13,659 |
| 2026-03-26 | 5,460.00 | 5,460.00 | 5,270.00 | 5,330.00 | 5,330.00 | 6,765 |
| 2026-03-25 | 5,260.00 | 5,450.00 | 5,260.00 | 5,440.00 | 5,440.00 | 6,844 |
| 2026-03-24 | 5,430.00 | 5,480.00 | 5,240.00 | 5,300.00 | 5,300.00 | 9,647 |
| 2026-03-23 | 5,590.00 | 5,590.00 | 5,300.00 | 5,470.00 | 5,470.00 | 6,055 |
| 2026-03-20 | 5,340.00 | 5,590.00 | 5,340.00 | 5,590.00 | 5,590.00 | 4,184 |
| 2026-03-19 | 5,400.00 | 5,560.00 | 5,330.00 | 5,340.00 | 5,340.00 | 3,935 |
| 2026-03-18 | 5,380.00 | 5,560.00 | 5,380.00 | 5,450.00 | 5,450.00 | 4,115 |
| 2026-03-17 | 5,470.00 | 5,630.00 | 5,300.00 | 5,380.00 | 5,380.00 | 11,976 |
| 2026-03-16 | 5,570.00 | 5,600.00 | 5,260.00 | 5,340.00 | 5,340.00 | 4,801 |
| 2026-03-13 | 5,450.00 | 5,540.00 | 5,200.00 | 5,410.00 | 5,410.00 | 7,462 |
| 2026-03-12 | 5,410.00 | 5,520.00 | 5,220.00 | 5,450.00 | 5,450.00 | 3,678 |
| 2026-03-11 | 5,220.00 | 5,470.00 | 5,220.00 | 5,450.00 | 5,450.00 | 7,459 |
| 2026-03-10 | 5,540.00 | 5,540.00 | 5,210.00 | 5,220.00 | 5,220.00 | 8,501 |
| 2026-03-09 | 5,670.00 | 5,670.00 | 5,180.00 | 5,210.00 | 5,210.00 | 17,546 |
| 2026-03-06 | 5,320.00 | 5,730.00 | 5,280.00 | 5,670.00 | 5,670.00 | 16,499 |
| 2026-03-05 | 5,290.00 | 5,500.00 | 5,160.00 | 5,320.00 | 5,320.00 | 22,826 |
| 2026-03-04 | 5,600.00 | 5,650.00 | 5,000.00 | 5,000.00 | 5,000.00 | 40,681 |
| 2026-03-03 | 5,950.00 | 6,810.00 | 5,650.00 | 5,650.00 | 5,650.00 | 110,437 |
| 2026-02-27 | 6,150.00 | 6,170.00 | 5,900.00 | 5,950.00 | 5,950.00 | 27,263 |
| 2026-02-26 | 6,300.00 | 6,500.00 | 6,170.00 | 6,200.00 | 6,200.00 | 26,969 |
| 2026-02-25 | 6,490.00 | 6,570.00 | 6,300.00 | 6,300.00 | 6,300.00 | 15,887 |
| 2026-02-24 | 6,370.00 | 6,480.00 | 6,330.00 | 6,460.00 | 6,460.00 | 5,845 |
| 2026-02-23 | 6,370.00 | 6,510.00 | 6,120.00 | 6,410.00 | 6,410.00 | 20,736 |
| 2026-02-20 | 6,370.00 | 6,510.00 | 6,280.00 | 6,370.00 | 6,370.00 | 11,264 |
| 2026-02-19 | 6,390.00 | 6,470.00 | 6,260.00 | 6,370.00 | 6,370.00 | 14,979 |
| 2026-02-13 | 6,530.00 | 6,560.00 | 6,380.00 | 6,390.00 | 6,390.00 | 22,488 |
| 2026-02-12 | 6,600.00 | 6,600.00 | 6,410.00 | 6,530.00 | 6,530.00 | 15,803 |
| 2026-02-11 | 6,400.00 | 6,560.00 | 6,320.00 | 6,560.00 | 6,560.00 | 19,294 |
| 2026-02-10 | 6,360.00 | 6,430.00 | 6,290.00 | 6,410.00 | 6,410.00 | 14,325 |
| 2026-02-09 | 6,180.00 | 6,380.00 | 6,180.00 | 6,360.00 | 6,360.00 | 10,137 |
| 2026-02-06 | 6,400.00 | 6,400.00 | 6,070.00 | 6,180.00 | 6,180.00 | 15,360 |
| 2026-02-05 | 6,280.00 | 6,460.00 | 6,170.00 | 6,400.00 | 6,400.00 | 14,309 |
| 2026-02-04 | 6,120.00 | 6,370.00 | 6,120.00 | 6,350.00 | 6,350.00 | 18,350 |
| 2026-02-03 | 6,220.00 | 6,450.00 | 6,130.00 | 6,190.00 | 6,190.00 | 29,881 |
| 2026-02-02 | 6,400.00 | 6,530.00 | 6,210.00 | 6,210.00 | 6,210.00 | 21,297 |
| 2026-01-30 | 6,400.00 | 6,540.00 | 6,310.00 | 6,400.00 | 6,400.00 | 33,183 |
| 2026-01-29 | 6,760.00 | 6,760.00 | 6,350.00 | 6,460.00 | 6,460.00 | 84,373 |
| 2026-01-28 | 6,100.00 | 6,650.00 | 6,030.00 | 6,500.00 | 6,500.00 | 311,459 |
| 2026-01-27 | 6,120.00 | 6,350.00 | 6,060.00 | 6,100.00 | 6,100.00 | 59,706 |
| 2026-01-26 | 5,950.00 | 6,560.00 | 5,820.00 | 6,110.00 | 6,110.00 | 250,032 |
| 2026-01-23 | 5,880.00 | 6,000.00 | 5,840.00 | 5,930.00 | 5,930.00 | 112,972 |
| 2026-01-22 | 6,090.00 | 6,140.00 | 5,950.00 | 6,110.00 | 6,110.00 | 19,335 |
| 2026-01-21 | 6,020.00 | 6,310.00 | 5,840.00 | 6,100.00 | 6,100.00 | 67,667 |
| 2026-01-20 | 5,540.00 | 6,800.00 | 5,510.00 | 6,020.00 | 6,020.00 | 589,494 |
| 2026-01-19 | 5,630.00 | 5,640.00 | 5,550.00 | 5,610.00 | 5,610.00 | 9,100 |
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.