C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5,690.00 | 5,800.00 | 5,620.00 | 5,630.00 | 5,630.00 | 12,416 |
| 2026-01-15 | 5,740.00 | 5,860.00 | 5,640.00 | 5,670.00 | 5,670.00 | 14,704 |
| 2026-01-14 | 5,730.00 | 5,840.00 | 5,660.00 | 5,780.00 | 5,780.00 | 20,349 |
| 2026-01-13 | 5,710.00 | 5,830.00 | 5,600.00 | 5,800.00 | 5,800.00 | 24,854 |
| 2026-01-12 | 5,720.00 | 5,850.00 | 5,610.00 | 5,740.00 | 5,740.00 | 20,504 |
| 2026-01-09 | 5,890.00 | 5,890.00 | 5,650.00 | 5,720.00 | 5,720.00 | 47,616 |
| 2026-01-08 | 5,550.00 | 6,910.00 | 5,550.00 | 5,890.00 | 5,890.00 | 560,860 |
| 2026-01-07 | 5,900.00 | 5,930.00 | 5,600.00 | 5,600.00 | 5,600.00 | 21,220 |
| 2026-01-06 | 6,010.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | 10,982 |
| 2026-01-05 | 5,950.00 | 6,060.00 | 5,840.00 | 6,010.00 | 6,010.00 | 14,690 |
| 2026-01-02 | 5,750.00 | 5,980.00 | 5,750.00 | 5,960.00 | 5,960.00 | 7,137 |
| 2025-12-30 | 5,610.00 | 5,890.00 | 5,610.00 | 5,750.00 | 5,750.00 | 16,221 |
| 2025-12-29 | 5,750.00 | 6,100.00 | 5,700.00 | 5,780.00 | 5,780.00 | 16,071 |
| 2025-12-26 | 5,820.00 | 5,910.00 | 5,650.00 | 5,780.00 | 5,780.00 | 14,768 |
| 2025-12-24 | 5,930.00 | 5,930.00 | 5,800.00 | 5,830.00 | 5,830.00 | 10,229 |
| 2025-12-23 | 6,030.00 | 6,050.00 | 5,890.00 | 5,930.00 | 5,930.00 | 11,058 |
| 2025-12-22 | 5,960.00 | 6,060.00 | 5,940.00 | 6,000.00 | 6,000.00 | 9,695 |
| 2025-12-19 | 5,930.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | 9,542 |
| 2025-12-18 | 6,210.00 | 6,210.00 | 5,930.00 | 5,930.00 | 5,930.00 | 13,215 |
| 2025-12-17 | 6,170.00 | 6,250.00 | 6,040.00 | 6,180.00 | 6,180.00 | 9,261 |
| 2025-12-16 | 6,150.00 | 6,220.00 | 6,010.00 | 6,120.00 | 6,120.00 | 10,272 |
| 2025-12-15 | 6,190.00 | 6,220.00 | 6,050.00 | 6,150.00 | 6,150.00 | 10,267 |
| 2025-12-12 | 6,120.00 | 6,280.00 | 5,980.00 | 6,190.00 | 6,190.00 | 17,549 |
| 2025-12-11 | 5,920.00 | 6,360.00 | 5,850.00 | 6,150.00 | 6,150.00 | 23,654 |
| 2025-12-10 | 6,000.00 | 6,060.00 | 5,910.00 | 5,960.00 | 5,960.00 | 6,204 |
| 2025-12-09 | 6,020.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | 6,910 |
| 2025-12-08 | 6,060.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | 5,073 |
| 2025-12-05 | 6,000.00 | 6,110.00 | 5,940.00 | 6,070.00 | 6,070.00 | 3,508 |
| 2025-12-04 | 6,130.00 | 6,170.00 | 6,020.00 | 6,020.00 | 6,020.00 | 7,286 |
| 2025-12-03 | 5,930.00 | 6,300.00 | 5,900.00 | 6,130.00 | 6,130.00 | 19,354 |
| 2025-12-02 | 5,960.00 | 6,050.00 | 5,840.00 | 6,030.00 | 6,030.00 | 16,972 |
| 2025-12-01 | 6,050.00 | 6,060.00 | 5,900.00 | 6,000.00 | 6,000.00 | 8,602 |
| 2025-11-28 | 5,860.00 | 6,030.00 | 5,840.00 | 5,990.00 | 5,990.00 | 16,738 |
| 2025-11-27 | 5,820.00 | 5,880.00 | 5,640.00 | 5,850.00 | 5,850.00 | 15,856 |
| 2025-11-26 | 5,610.00 | 5,770.00 | 5,510.00 | 5,680.00 | 5,680.00 | 11,682 |
| 2025-11-25 | 5,610.00 | 5,790.00 | 5,540.00 | 5,600.00 | 5,600.00 | 25,994 |
| 2025-11-24 | 5,840.00 | 5,940.00 | 5,590.00 | 5,720.00 | 5,720.00 | 18,292 |
| 2025-11-21 | 5,790.00 | 5,840.00 | 5,620.00 | 5,840.00 | 5,840.00 | 16,477 |
| 2025-11-20 | 5,750.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,800.00 | 10,014 |
| 2025-11-19 | 5,910.00 | 5,970.00 | 5,630.00 | 5,730.00 | 5,730.00 | 43,455 |
| 2025-11-18 | 6,220.00 | 6,280.00 | 5,860.00 | 5,940.00 | 5,940.00 | 43,679 |
| 2025-11-17 | 5,940.00 | 6,700.00 | 5,930.00 | 6,310.00 | 6,310.00 | 279,271 |
| 2025-11-14 | 6,030.00 | 6,140.00 | 5,950.00 | 5,950.00 | 5,950.00 | 26,658 |
| 2025-11-13 | 6,120.00 | 6,120.00 | 5,930.00 | 6,030.00 | 6,030.00 | 12,490 |
| 2025-11-12 | 5,920.00 | 6,120.00 | 5,920.00 | 6,040.00 | 6,040.00 | 18,042 |
| 2025-11-11 | 6,040.00 | 6,150.00 | 5,920.00 | 5,920.00 | 5,920.00 | 24,407 |
| 2025-11-10 | 6,050.00 | 6,290.00 | 5,800.00 | 6,040.00 | 6,040.00 | 52,032 |
| 2025-11-07 | 6,140.00 | 6,140.00 | 5,870.00 | 5,920.00 | 5,920.00 | 50,622 |
| 2025-11-06 | 5,850.00 | 6,780.00 | 5,850.00 | 6,150.00 | 6,150.00 | 271,324 |
| 2025-11-05 | 6,200.00 | 6,200.00 | 5,800.00 | 5,920.00 | 5,920.00 | 39,998 |
| 2025-11-04 | 6,160.00 | 6,270.00 | 6,030.00 | 6,100.00 | 6,100.00 | 33,677 |
| 2025-11-03 | 6,340.00 | 6,420.00 | 6,160.00 | 6,160.00 | 6,160.00 | 31,114 |
| 2025-10-31 | 6,320.00 | 6,590.00 | 6,200.00 | 6,340.00 | 6,340.00 | 74,601 |
| 2025-10-30 | 6,560.00 | 6,560.00 | 6,390.00 | 6,400.00 | 6,400.00 | 31,756 |
| 2025-10-29 | 6,750.00 | 6,750.00 | 6,460.00 | 6,560.00 | 6,560.00 | 47,267 |
| 2025-10-28 | 6,850.00 | 6,850.00 | 6,600.00 | 6,680.00 | 6,680.00 | 29,940 |
| 2025-10-27 | 6,750.00 | 6,900.00 | 6,600.00 | 6,710.00 | 6,710.00 | 51,433 |
| 2025-10-24 | 6,770.00 | 6,920.00 | 6,700.00 | 6,750.00 | 6,750.00 | 22,195 |
| 2025-10-23 | 7,210.00 | 7,210.00 | 6,740.00 | 6,750.00 | 6,750.00 | 56,816 |
| 2025-10-22 | 7,170.00 | 7,330.00 | 6,960.00 | 7,050.00 | 7,050.00 | 32,298 |
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.