C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7,620.00 | 7,810.00 | 7,600.00 | 7,660.00 | 7,660.00 | 26,351 |
| 2025-07-18 | 7,620.00 | 7,850.00 | 7,500.00 | 7,620.00 | 7,620.00 | 58,761 |
| 2025-07-17 | 7,490.00 | 7,880.00 | 7,290.00 | 7,650.00 | 7,650.00 | 61,852 |
| 2025-07-16 | 7,280.00 | 8,500.00 | 7,120.00 | 7,480.00 | 7,480.00 | 442,695 |
| 2025-07-15 | 7,230.00 | 7,350.00 | 7,170.00 | 7,270.00 | 7,270.00 | 12,612 |
| 2025-07-14 | 7,570.00 | 7,570.00 | 7,200.00 | 7,230.00 | 7,230.00 | 16,846 |
| 2025-07-11 | 7,470.00 | 7,570.00 | 7,250.00 | 7,310.00 | 7,310.00 | 26,976 |
| 2025-07-10 | 7,610.00 | 7,870.00 | 7,370.00 | 7,450.00 | 7,450.00 | 26,825 |
| 2025-07-09 | 7,260.00 | 7,790.00 | 7,210.00 | 7,560.00 | 7,560.00 | 82,014 |
| 2025-07-08 | 7,180.00 | 7,460.00 | 7,020.00 | 7,270.00 | 7,270.00 | 113,596 |
| 2025-07-07 | 6,870.00 | 7,150.00 | 6,870.00 | 7,110.00 | 7,110.00 | 56,851 |
| 2025-07-04 | 7,040.00 | 7,090.00 | 6,850.00 | 6,910.00 | 6,910.00 | 91,132 |
| 2025-07-03 | 6,570.00 | 8,000.00 | 6,570.00 | 7,050.00 | 7,050.00 | 1,192,865 |
| 2025-07-02 | 6,610.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,550.00 | 5,890 |
| 2025-07-01 | 6,620.00 | 6,770.00 | 6,590.00 | 6,660.00 | 6,660.00 | 9,286 |
| 2025-06-30 | 6,680.00 | 6,720.00 | 6,540.00 | 6,610.00 | 6,610.00 | 7,548 |
| 2025-06-27 | 6,790.00 | 6,790.00 | 6,550.00 | 6,720.00 | 6,720.00 | 9,070 |
| 2025-06-26 | 6,950.00 | 6,950.00 | 6,720.00 | 6,790.00 | 6,790.00 | 7,658 |
| 2025-06-25 | 6,740.00 | 6,950.00 | 6,720.00 | 6,840.00 | 6,840.00 | 8,169 |
| 2025-06-24 | 6,760.00 | 6,900.00 | 6,670.00 | 6,730.00 | 6,730.00 | 8,170 |
| 2025-06-23 | 7,000.00 | 7,050.00 | 6,680.00 | 6,750.00 | 6,750.00 | 14,121 |
| 2025-06-20 | 6,990.00 | 7,090.00 | 6,880.00 | 7,030.00 | 7,030.00 | 10,296 |
| 2025-06-19 | 7,090.00 | 7,090.00 | 6,860.00 | 7,000.00 | 7,000.00 | 12,624 |
| 2025-06-18 | 6,480.00 | 7,120.00 | 6,480.00 | 7,030.00 | 7,030.00 | 120,509 |
| 2025-06-17 | 6,500.00 | 6,570.00 | 6,450.00 | 6,460.00 | 6,460.00 | 15,780 |
| 2025-06-16 | 6,310.00 | 6,590.00 | 6,210.00 | 6,570.00 | 6,570.00 | 17,733 |
| 2025-06-13 | 6,360.00 | 6,400.00 | 6,220.00 | 6,300.00 | 6,300.00 | 16,452 |
| 2025-06-12 | 6,330.00 | 6,490.00 | 6,320.00 | 6,350.00 | 6,350.00 | 19,785 |
| 2025-06-11 | 6,260.00 | 6,310.00 | 6,260.00 | 6,300.00 | 6,300.00 | 17,089 |
| 2025-06-10 | 6,360.00 | 6,460.00 | 6,250.00 | 6,250.00 | 6,250.00 | 20,820 |
| 2025-06-09 | 6,620.00 | 6,620.00 | 6,360.00 | 6,410.00 | 6,410.00 | 20,116 |
| 2025-06-05 | 6,490.00 | 6,590.00 | 6,410.00 | 6,510.00 | 6,510.00 | 6,686 |
| 2025-06-04 | 6,440.00 | 6,560.00 | 6,400.00 | 6,480.00 | 6,480.00 | 14,929 |
| 2025-06-02 | 6,510.00 | 6,510.00 | 6,350.00 | 6,400.00 | 6,400.00 | 10,999 |
| 2025-05-30 | 6,630.00 | 6,660.00 | 6,460.00 | 6,470.00 | 6,470.00 | 7,395 |
| 2025-05-29 | 6,760.00 | 6,760.00 | 6,590.00 | 6,640.00 | 6,640.00 | 10,291 |
| 2025-05-28 | 6,820.00 | 6,930.00 | 6,700.00 | 6,760.00 | 6,760.00 | 2,937 |
| 2025-05-27 | 6,870.00 | 7,000.00 | 6,780.00 | 6,790.00 | 6,790.00 | 4,825 |
| 2025-05-26 | 6,870.00 | 7,000.00 | 6,820.00 | 6,920.00 | 6,920.00 | 1,691 |
| 2025-05-23 | 6,940.00 | 7,030.00 | 6,840.00 | 6,960.00 | 6,960.00 | 5,217 |
| 2025-05-22 | 6,950.00 | 7,030.00 | 6,830.00 | 6,950.00 | 6,950.00 | 4,350 |
| 2025-05-21 | 6,950.00 | 7,070.00 | 6,910.00 | 6,990.00 | 6,990.00 | 3,783 |
| 2025-05-20 | 6,960.00 | 7,030.00 | 6,880.00 | 6,960.00 | 6,960.00 | 6,226 |
| 2025-05-19 | 6,900.00 | 7,030.00 | 6,840.00 | 6,960.00 | 6,960.00 | 5,478 |
| 2025-05-16 | 7,150.00 | 7,260.00 | 6,960.00 | 6,960.00 | 6,960.00 | 10,281 |
| 2025-05-15 | 7,270.00 | 7,300.00 | 7,110.00 | 7,230.00 | 7,230.00 | 5,558 |
| 2025-05-14 | 7,060.00 | 7,370.00 | 7,020.00 | 7,270.00 | 7,270.00 | 10,644 |
| 2025-05-13 | 7,300.00 | 7,350.00 | 7,150.00 | 7,160.00 | 7,160.00 | 6,783 |
| 2025-05-12 | 7,090.00 | 7,300.00 | 7,050.00 | 7,300.00 | 7,300.00 | 7,183 |
| 2025-05-09 | 7,150.00 | 7,220.00 | 7,100.00 | 7,160.00 | 7,160.00 | 4,807 |
| 2025-05-08 | 7,240.00 | 7,300.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,144 |
| 2025-05-07 | 6,890.00 | 7,240.00 | 6,890.00 | 7,240.00 | 7,240.00 | 20,668 |
| 2025-05-02 | 6,920.00 | 7,040.00 | 6,830.00 | 6,980.00 | 6,980.00 | 7,697 |
| 2025-04-30 | 6,890.00 | 7,040.00 | 6,780.00 | 6,960.00 | 6,960.00 | 6,987 |
| 2025-04-29 | 6,840.00 | 7,000.00 | 6,810.00 | 6,960.00 | 6,960.00 | 6,685 |
| 2025-04-28 | 6,840.00 | 7,000.00 | 6,830.00 | 6,860.00 | 6,860.00 | 11,921 |
| 2025-04-25 | 6,980.00 | 6,990.00 | 6,780.00 | 6,900.00 | 6,900.00 | 10,737 |
| 2025-04-24 | 6,910.00 | 6,980.00 | 6,750.00 | 6,980.00 | 6,980.00 | 4,413 |
| 2025-04-23 | 6,870.00 | 6,960.00 | 6,790.00 | 6,910.00 | 6,910.00 | 8,356 |
| 2025-04-22 | 6,800.00 | 6,900.00 | 6,700.00 | 6,860.00 | 6,860.00 | 3,130 |
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.