C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6,870.00 | 6,900.00 | 6,770.00 | 6,830.00 | 6,830.00 | 7,013 |
| 2025-04-18 | 6,900.00 | 6,900.00 | 6,620.00 | 6,900.00 | 6,900.00 | 13,073 |
| 2025-04-17 | 6,620.00 | 6,980.00 | 6,620.00 | 6,900.00 | 6,900.00 | 11,905 |
| 2025-04-16 | 6,860.00 | 6,930.00 | 6,690.00 | 6,750.00 | 6,750.00 | 14,004 |
| 2025-04-15 | 6,830.00 | 6,860.00 | 6,670.00 | 6,860.00 | 6,860.00 | 13,056 |
| 2025-04-14 | 6,650.00 | 6,830.00 | 6,620.00 | 6,830.00 | 6,830.00 | 8,846 |
| 2025-04-11 | 6,530.00 | 6,750.00 | 6,530.00 | 6,700.00 | 6,700.00 | 10,675 |
| 2025-04-10 | 6,540.00 | 6,700.00 | 6,370.00 | 6,670.00 | 6,670.00 | 19,653 |
| 2025-04-09 | 6,280.00 | 6,410.00 | 6,190.00 | 6,320.00 | 6,320.00 | 10,976 |
| 2025-04-08 | 6,130.00 | 6,400.00 | 6,130.00 | 6,330.00 | 6,330.00 | 12,453 |
| 2025-04-07 | 6,310.00 | 6,310.00 | 6,020.00 | 6,090.00 | 6,090.00 | 17,099 |
| 2025-04-04 | 6,380.00 | 6,530.00 | 6,160.00 | 6,420.00 | 6,420.00 | 11,465 |
| 2025-04-03 | 6,490.00 | 6,490.00 | 6,330.00 | 6,380.00 | 6,380.00 | 6,967 |
| 2025-04-02 | 6,610.00 | 6,740.00 | 6,420.00 | 6,530.00 | 6,530.00 | 5,097 |
| 2025-04-01 | 6,160.00 | 6,610.00 | 6,160.00 | 6,600.00 | 6,600.00 | 27,107 |
| 2025-03-31 | 6,590.00 | 6,590.00 | 6,200.00 | 6,360.00 | 6,360.00 | 30,187 |
| 2025-03-28 | 6,710.00 | 6,710.00 | 6,530.00 | 6,590.00 | 6,590.00 | 7,144 |
| 2025-03-27 | 6,890.00 | 6,930.00 | 6,700.00 | 6,710.00 | 6,710.00 | 12,072 |
| 2025-03-26 | 6,800.00 | 6,890.00 | 6,710.00 | 6,890.00 | 6,890.00 | 8,889 |
| 2025-03-25 | 6,780.00 | 7,000.00 | 6,710.00 | 6,800.00 | 6,800.00 | 12,175 |
| 2025-03-24 | 7,030.00 | 7,050.00 | 6,750.00 | 6,810.00 | 6,810.00 | 21,866 |
| 2025-03-21 | 7,100.00 | 7,150.00 | 7,010.00 | 7,030.00 | 7,030.00 | 7,372 |
| 2025-03-20 | 7,110.00 | 7,190.00 | 7,030.00 | 7,120.00 | 7,120.00 | 13,069 |
| 2025-03-19 | 7,160.00 | 7,270.00 | 7,050.00 | 7,100.00 | 7,100.00 | 6,105 |
| 2025-03-18 | 7,030.00 | 7,270.00 | 7,030.00 | 7,160.00 | 7,160.00 | 11,193 |
| 2025-03-17 | 7,110.00 | 7,250.00 | 7,010.00 | 7,070.00 | 7,070.00 | 10,847 |
| 2025-03-14 | 7,090.00 | 7,200.00 | 6,950.00 | 7,110.00 | 7,110.00 | 15,008 |
| 2025-03-13 | 7,320.00 | 7,400.00 | 7,050.00 | 7,050.00 | 7,050.00 | 19,727 |
| 2025-03-12 | 7,290.00 | 7,460.00 | 7,210.00 | 7,250.00 | 7,250.00 | 24,270 |
| 2025-03-11 | 7,460.00 | 7,580.00 | 7,240.00 | 7,300.00 | 7,300.00 | 46,276 |
| 2025-03-10 | 7,880.00 | 7,930.00 | 7,610.00 | 7,610.00 | 7,610.00 | 41,707 |
| 2025-03-07 | 7,460.00 | 8,800.00 | 7,460.00 | 7,860.00 | 7,860.00 | 787,896 |
| 2025-03-06 | 7,430.00 | 7,490.00 | 7,220.00 | 7,430.00 | 7,430.00 | 6,174 |
| 2025-03-05 | 7,250.00 | 7,550.00 | 7,070.00 | 7,430.00 | 7,430.00 | 8,057 |
| 2025-03-04 | 7,100.00 | 7,250.00 | 6,930.00 | 7,210.00 | 7,210.00 | 13,887 |
| 2025-02-28 | 7,580.00 | 7,670.00 | 7,050.00 | 7,110.00 | 7,110.00 | 22,453 |
| 2025-02-27 | 7,770.00 | 7,840.00 | 7,550.00 | 7,690.00 | 7,690.00 | 10,522 |
| 2025-02-26 | 7,750.00 | 7,820.00 | 7,530.00 | 7,770.00 | 7,770.00 | 13,483 |
| 2025-02-25 | 7,750.00 | 7,800.00 | 7,610.00 | 7,750.00 | 7,750.00 | 10,001 |
| 2025-02-24 | 7,590.00 | 7,780.00 | 7,520.00 | 7,750.00 | 7,750.00 | 13,878 |
| 2025-02-21 | 7,550.00 | 7,690.00 | 7,450.00 | 7,690.00 | 7,690.00 | 9,837 |
| 2025-02-20 | 7,520.00 | 7,600.00 | 7,350.00 | 7,550.00 | 7,550.00 | 12,053 |
| 2025-02-19 | 7,470.00 | 7,690.00 | 7,350.00 | 7,520.00 | 7,520.00 | 29,473 |
| 2025-02-18 | 7,160.00 | 7,610.00 | 7,160.00 | 7,540.00 | 7,540.00 | 30,127 |
| 2025-02-17 | 7,080.00 | 7,240.00 | 7,060.00 | 7,230.00 | 7,230.00 | 7,697 |
| 2025-02-14 | 7,030.00 | 7,140.00 | 6,970.00 | 7,070.00 | 7,070.00 | 11,992 |
| 2025-02-13 | 7,120.00 | 7,190.00 | 7,020.00 | 7,020.00 | 7,020.00 | 10,670 |
| 2025-02-12 | 7,260.00 | 7,260.00 | 7,070.00 | 7,150.00 | 7,150.00 | 10,130 |
| 2025-02-11 | 7,180.00 | 7,210.00 | 7,100.00 | 7,150.00 | 7,150.00 | 3,196 |
| 2025-02-10 | 7,190.00 | 7,190.00 | 7,030.00 | 7,140.00 | 7,140.00 | 5,940 |
| 2025-02-07 | 7,410.00 | 7,410.00 | 7,150.00 | 7,190.00 | 7,190.00 | 7,492 |
| 2025-02-06 | 7,360.00 | 7,470.00 | 7,220.00 | 7,390.00 | 7,390.00 | 6,002 |
| 2025-02-05 | 7,160.00 | 7,360.00 | 7,150.00 | 7,360.00 | 7,360.00 | 8,694 |
| 2025-02-04 | 7,170.00 | 7,320.00 | 7,160.00 | 7,280.00 | 7,280.00 | 8,374 |
| 2025-02-03 | 7,320.00 | 7,320.00 | 6,950.00 | 7,270.00 | 7,270.00 | 13,438 |
| 2025-01-31 | 7,540.00 | 7,620.00 | 7,140.00 | 7,220.00 | 7,220.00 | 25,076 |
| 2025-01-24 | 7,450.00 | 7,600.00 | 7,420.00 | 7,540.00 | 7,540.00 | 7,252 |
| 2025-01-23 | 7,660.00 | 7,720.00 | 7,410.00 | 7,410.00 | 7,410.00 | 12,124 |
| 2025-01-22 | 7,740.00 | 7,830.00 | 7,480.00 | 7,640.00 | 7,640.00 | 14,758 |
| 2025-01-21 | 7,700.00 | 7,820.00 | 7,560.00 | 7,570.00 | 7,570.00 | 8,943 |
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.