C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7,960.00 | 8,080.00 | 7,700.00 | 7,700.00 | 7,700.00 | 17,718 |
| 2025-01-17 | 8,080.00 | 8,080.00 | 7,920.00 | 8,020.00 | 8,020.00 | 6,919 |
| 2025-01-16 | 8,150.00 | 8,280.00 | 8,020.00 | 8,020.00 | 8,020.00 | 11,792 |
| 2025-01-15 | 8,090.00 | 8,330.00 | 7,920.00 | 8,190.00 | 8,190.00 | 22,001 |
| 2025-01-14 | 8,250.00 | 8,320.00 | 8,140.00 | 8,150.00 | 8,150.00 | 7,554 |
| 2025-01-13 | 8,260.00 | 8,490.00 | 8,080.00 | 8,250.00 | 8,250.00 | 17,435 |
| 2025-01-10 | 8,280.00 | 8,380.00 | 8,090.00 | 8,260.00 | 8,260.00 | 10,537 |
| 2025-01-09 | 8,350.00 | 8,350.00 | 8,040.00 | 8,280.00 | 8,280.00 | 14,830 |
| 2025-01-08 | 8,070.00 | 8,250.00 | 8,050.00 | 8,180.00 | 8,180.00 | 13,155 |
| 2025-01-07 | 8,370.00 | 8,370.00 | 8,070.00 | 8,170.00 | 8,170.00 | 13,012 |
| 2025-01-06 | 8,280.00 | 8,360.00 | 8,130.00 | 8,320.00 | 8,320.00 | 16,579 |
| 2025-01-03 | 8,150.00 | 8,340.00 | 8,100.00 | 8,220.00 | 8,220.00 | 8,647 |
| 2025-01-02 | 7,880.00 | 8,150.00 | 7,880.00 | 8,150.00 | 8,150.00 | 11,392 |
| 2024-12-30 | 7,920.00 | 8,110.00 | 7,920.00 | 8,070.00 | 8,070.00 | 8,234 |
| 2024-12-27 | 7,950.00 | 8,090.00 | 7,690.00 | 7,920.00 | 7,920.00 | 11,239 |
| 2024-12-26 | 8,320.00 | 8,320.00 | 7,820.00 | 7,950.00 | 7,950.00 | 18,493 |
| 2024-12-24 | 8,320.00 | 8,490.00 | 8,090.00 | 8,320.00 | 8,320.00 | 8,655 |
| 2024-12-23 | 8,050.00 | 8,480.00 | 8,050.00 | 8,320.00 | 8,320.00 | 16,066 |
| 2024-12-20 | 8,360.00 | 8,360.00 | 8,010.00 | 8,030.00 | 8,030.00 | 17,508 |
| 2024-12-19 | 8,300.00 | 8,590.00 | 8,260.00 | 8,440.00 | 8,440.00 | 9,625 |
| 2024-12-18 | 8,300.00 | 8,630.00 | 8,060.00 | 8,600.00 | 8,600.00 | 19,482 |
| 2024-12-17 | 8,080.00 | 8,300.00 | 7,980.00 | 8,300.00 | 8,300.00 | 16,907 |
| 2024-12-16 | 8,040.00 | 8,200.00 | 7,920.00 | 8,080.00 | 8,080.00 | 18,674 |
| 2024-12-13 | 7,890.00 | 8,090.00 | 7,810.00 | 8,090.00 | 8,090.00 | 11,030 |
| 2024-12-12 | 7,780.00 | 7,940.00 | 7,580.00 | 7,890.00 | 7,890.00 | 25,343 |
| 2024-12-11 | 7,320.00 | 7,800.00 | 7,320.00 | 7,800.00 | 7,800.00 | 24,874 |
| 2024-12-10 | 6,710.00 | 7,350.00 | 6,710.00 | 7,320.00 | 7,320.00 | 35,795 |
| 2024-12-09 | 7,480.00 | 7,480.00 | 6,510.00 | 6,890.00 | 6,890.00 | 78,562 |
| 2024-12-06 | 8,370.00 | 8,440.00 | 7,240.00 | 7,530.00 | 7,530.00 | 120,739 |
| 2024-12-05 | 8,410.00 | 8,550.00 | 8,230.00 | 8,410.00 | 8,410.00 | 21,710 |
| 2024-12-04 | 8,220.00 | 8,550.00 | 8,180.00 | 8,410.00 | 8,410.00 | 33,436 |
| 2024-12-03 | 7,960.00 | 8,750.00 | 7,960.00 | 8,620.00 | 8,620.00 | 50,021 |
| 2024-12-02 | 8,830.00 | 8,830.00 | 8,070.00 | 8,090.00 | 8,090.00 | 22,116 |
| 2024-11-29 | 8,960.00 | 9,000.00 | 8,480.00 | 8,540.00 | 8,540.00 | 30,793 |
| 2024-11-28 | 8,880.00 | 8,950.00 | 8,660.00 | 8,930.00 | 8,930.00 | 23,018 |
| 2024-11-27 | 8,920.00 | 8,920.00 | 8,620.00 | 8,800.00 | 8,800.00 | 21,957 |
| 2024-11-26 | 8,650.00 | 9,090.00 | 8,510.00 | 8,900.00 | 8,900.00 | 36,355 |
| 2024-11-25 | 8,590.00 | 8,700.00 | 8,470.00 | 8,650.00 | 8,650.00 | 29,929 |
| 2024-11-22 | 8,290.00 | 8,780.00 | 8,010.00 | 8,670.00 | 8,670.00 | 66,650 |
| 2024-11-21 | 8,300.00 | 8,530.00 | 8,050.00 | 8,120.00 | 8,120.00 | 27,208 |
| 2024-11-20 | 8,250.00 | 8,590.00 | 8,050.00 | 8,300.00 | 8,300.00 | 32,787 |
| 2024-11-19 | 8,490.00 | 8,630.00 | 8,200.00 | 8,230.00 | 8,230.00 | 31,283 |
| 2024-11-18 | 8,300.00 | 8,640.00 | 8,300.00 | 8,470.00 | 8,470.00 | 31,398 |
| 2024-11-15 | 8,400.00 | 8,750.00 | 8,070.00 | 8,490.00 | 8,490.00 | 88,664 |
| 2024-11-14 | 8,420.00 | 9,860.00 | 8,410.00 | 8,630.00 | 8,630.00 | 634,628 |
| 2024-11-13 | 8,600.00 | 8,620.00 | 8,130.00 | 8,420.00 | 8,420.00 | 26,238 |
| 2024-11-12 | 8,910.00 | 9,050.00 | 8,210.00 | 8,580.00 | 8,580.00 | 79,608 |
| 2024-11-11 | 9,790.00 | 9,910.00 | 8,900.00 | 8,960.00 | 8,960.00 | 57,862 |
| 2024-11-08 | 9,750.00 | 10,300.00 | 9,510.00 | 9,780.00 | 9,780.00 | 48,157 |
| 2024-11-07 | 9,750.00 | 9,900.00 | 9,380.00 | 9,750.00 | 9,750.00 | 33,973 |
| 2024-11-06 | 9,340.00 | 9,770.00 | 9,340.00 | 9,430.00 | 9,430.00 | 37,304 |
| 2024-11-05 | 9,500.00 | 9,680.00 | 9,330.00 | 9,340.00 | 9,340.00 | 12,080 |
| 2024-11-04 | 9,300.00 | 9,760.00 | 9,020.00 | 9,570.00 | 9,570.00 | 13,463 |
| 2024-11-01 | 9,600.00 | 9,770.00 | 9,120.00 | 9,340.00 | 9,340.00 | 20,117 |
| 2024-10-31 | 9,340.00 | 9,740.00 | 9,210.00 | 9,650.00 | 9,650.00 | 23,259 |
| 2024-10-30 | 9,340.00 | 9,750.00 | 9,340.00 | 9,460.00 | 9,460.00 | 9,816 |
| 2024-10-29 | 9,340.00 | 9,990.00 | 9,340.00 | 9,380.00 | 9,380.00 | 38,719 |
| 2024-10-28 | 9,090.00 | 9,370.00 | 9,090.00 | 9,340.00 | 9,340.00 | 13,611 |
| 2024-10-25 | 9,200.00 | 9,450.00 | 9,020.00 | 9,070.00 | 9,070.00 | 19,778 |
| 2024-10-24 | 9,260.00 | 9,490.00 | 9,080.00 | 9,110.00 | 9,110.00 | 22,320 |
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.