C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6,870.00 | 7,340.00 | 6,860.00 | 7,230.00 | 7,230.00 | 90,327 |
| 2025-10-20 | 6,820.00 | 7,250.00 | 6,760.00 | 6,790.00 | 6,790.00 | 76,565 |
| 2025-10-17 | 7,120.00 | 7,120.00 | 6,810.00 | 6,810.00 | 6,810.00 | 69,706 |
| 2025-10-16 | 7,200.00 | 7,300.00 | 6,920.00 | 7,130.00 | 7,130.00 | 74,683 |
| 2025-10-15 | 7,290.00 | 7,355.00 | 7,060.00 | 7,200.00 | 7,200.00 | 70,107 |
| 2025-10-14 | 7,750.00 | 7,880.00 | 6,980.00 | 7,270.00 | 7,270.00 | 251,215 |
| 2025-10-13 | 7,670.00 | 7,950.00 | 7,580.00 | 7,750.00 | 7,750.00 | 99,796 |
| 2025-10-10 | 7,690.00 | 8,250.00 | 7,290.00 | 7,800.00 | 7,800.00 | 460,908 |
| 2025-10-02 | 8,450.00 | 8,530.00 | 7,500.00 | 7,590.00 | 7,590.00 | 327,634 |
| 2025-10-01 | 8,130.00 | 9,440.00 | 8,080.00 | 8,280.00 | 8,280.00 | 2,018,942 |
| 2025-09-30 | 8,950.00 | 9,570.00 | 8,170.00 | 8,240.00 | 8,240.00 | 1,244,950 |
| 2025-09-29 | 9,260.00 | 10,370.00 | 8,770.00 | 8,950.00 | 8,950.00 | 5,529,725 |
| 2025-09-26 | 8,350.00 | 10,090.00 | 7,410.00 | 8,910.00 | 8,910.00 | 5,490,592 |
| 2025-09-25 | 6,420.00 | 8,290.00 | 6,340.00 | 7,790.00 | 7,790.00 | 4,109,897 |
| 2025-09-24 | 6,500.00 | 6,500.00 | 6,330.00 | 6,380.00 | 6,380.00 | 8,947 |
| 2025-09-23 | 6,620.00 | 6,620.00 | 6,440.00 | 6,500.00 | 6,500.00 | 17,031 |
| 2025-09-22 | 6,830.00 | 6,830.00 | 6,620.00 | 6,620.00 | 6,620.00 | 8,690 |
| 2025-09-19 | 6,900.00 | 6,900.00 | 6,710.00 | 6,830.00 | 6,830.00 | 1,528 |
| 2025-09-18 | 6,950.00 | 6,950.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,852 |
| 2025-09-17 | 6,880.00 | 6,880.00 | 6,770.00 | 6,800.00 | 6,800.00 | 6,513 |
| 2025-09-16 | 6,940.00 | 6,940.00 | 6,750.00 | 6,890.00 | 6,890.00 | 5,727 |
| 2025-09-15 | 7,180.00 | 7,180.00 | 6,690.00 | 6,890.00 | 6,890.00 | 9,897 |
| 2025-09-12 | 7,300.00 | 7,300.00 | 7,000.00 | 7,070.00 | 7,070.00 | 6,672 |
| 2025-09-11 | 6,880.00 | 7,100.00 | 6,660.00 | 7,000.00 | 7,000.00 | 9,462 |
| 2025-09-10 | 6,800.00 | 6,900.00 | 6,780.00 | 6,780.00 | 6,780.00 | 3,465 |
| 2025-09-09 | 6,890.00 | 7,170.00 | 6,640.00 | 6,730.00 | 6,730.00 | 8,575 |
| 2025-09-08 | 6,860.00 | 6,860.00 | 6,760.00 | 6,800.00 | 6,800.00 | 2,344 |
| 2025-09-05 | 6,980.00 | 6,980.00 | 6,750.00 | 6,790.00 | 6,790.00 | 3,849 |
| 2025-09-04 | 6,790.00 | 7,000.00 | 6,770.00 | 6,890.00 | 6,890.00 | 4,536 |
| 2025-09-03 | 7,100.00 | 7,100.00 | 6,850.00 | 6,890.00 | 6,890.00 | 1,973 |
| 2025-09-02 | 7,020.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2,829 |
| 2025-09-01 | 6,730.00 | 7,020.00 | 6,680.00 | 7,020.00 | 7,020.00 | 5,609 |
| 2025-08-29 | 7,070.00 | 7,070.00 | 6,730.00 | 6,820.00 | 6,820.00 | 5,396 |
| 2025-08-28 | 6,990.00 | 7,100.00 | 6,860.00 | 6,860.00 | 6,860.00 | 3,862 |
| 2025-08-27 | 7,240.00 | 7,240.00 | 6,950.00 | 6,990.00 | 6,990.00 | 3,423 |
| 2025-08-26 | 7,100.00 | 7,270.00 | 6,820.00 | 7,190.00 | 7,190.00 | 10,108 |
| 2025-08-25 | 6,940.00 | 6,940.00 | 6,820.00 | 6,830.00 | 6,830.00 | 2,379 |
| 2025-08-22 | 6,960.00 | 6,960.00 | 6,880.00 | 6,940.00 | 6,940.00 | 1,888 |
| 2025-08-21 | 7,070.00 | 7,070.00 | 6,610.00 | 6,960.00 | 6,960.00 | 3,231 |
| 2025-08-20 | 6,950.00 | 7,180.00 | 6,600.00 | 6,860.00 | 6,860.00 | 19,397 |
| 2025-08-19 | 7,020.00 | 7,260.00 | 6,800.00 | 6,820.00 | 6,820.00 | 9,237 |
| 2025-08-18 | 7,210.00 | 7,310.00 | 7,010.00 | 7,020.00 | 7,020.00 | 8,214 |
| 2025-08-14 | 7,260.00 | 7,520.00 | 7,190.00 | 7,210.00 | 7,210.00 | 3,861 |
| 2025-08-13 | 7,310.00 | 7,540.00 | 7,120.00 | 7,260.00 | 7,260.00 | 8,519 |
| 2025-08-12 | 7,380.00 | 7,580.00 | 7,310.00 | 7,310.00 | 7,310.00 | 8,281 |
| 2025-08-11 | 7,460.00 | 7,590.00 | 7,370.00 | 7,430.00 | 7,430.00 | 9,091 |
| 2025-08-08 | 7,400.00 | 7,620.00 | 7,340.00 | 7,460.00 | 7,460.00 | 12,186 |
| 2025-08-07 | 7,560.00 | 7,600.00 | 7,310.00 | 7,410.00 | 7,410.00 | 14,857 |
| 2025-08-06 | 7,570.00 | 7,570.00 | 7,400.00 | 7,400.00 | 7,400.00 | 9,652 |
| 2025-08-05 | 7,380.00 | 7,670.00 | 7,290.00 | 7,550.00 | 7,550.00 | 12,171 |
| 2025-08-04 | 7,510.00 | 7,510.00 | 7,210.00 | 7,380.00 | 7,380.00 | 6,318 |
| 2025-08-01 | 7,160.00 | 7,300.00 | 7,030.00 | 7,280.00 | 7,280.00 | 20,109 |
| 2025-07-31 | 7,340.00 | 7,340.00 | 7,150.00 | 7,230.00 | 7,230.00 | 7,355 |
| 2025-07-30 | 7,280.00 | 7,360.00 | 7,170.00 | 7,280.00 | 7,280.00 | 8,386 |
| 2025-07-29 | 7,320.00 | 7,560.00 | 7,130.00 | 7,270.00 | 7,270.00 | 9,311 |
| 2025-07-28 | 7,330.00 | 7,450.00 | 7,200.00 | 7,320.00 | 7,320.00 | 15,454 |
| 2025-07-25 | 7,520.00 | 7,520.00 | 7,230.00 | 7,390.00 | 7,390.00 | 8,555 |
| 2025-07-24 | 7,630.00 | 7,630.00 | 7,290.00 | 7,320.00 | 7,320.00 | 20,794 |
| 2025-07-23 | 7,450.00 | 7,610.00 | 7,360.00 | 7,490.00 | 7,490.00 | 15,963 |
| 2025-07-22 | 7,660.00 | 7,670.00 | 7,420.00 | 7,500.00 | 7,500.00 | 20,864 |
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.