C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9,260.00 | 9,490.00 | 9,080.00 | 9,110.00 | 9,110.00 | 22,320 |
| 2024-10-23 | 9,500.00 | 9,700.00 | 9,310.00 | 9,400.00 | 9,400.00 | 21,649 |
| 2024-10-22 | 10,060.00 | 10,060.00 | 9,510.00 | 9,540.00 | 9,540.00 | 39,170 |
| 2024-10-21 | 10,220.00 | 10,220.00 | 9,980.00 | 10,060.00 | 10,060.00 | 15,524 |
| 2024-10-18 | 10,020.00 | 10,300.00 | 9,860.00 | 10,220.00 | 10,220.00 | 24,747 |
| 2024-10-17 | 10,120.00 | 10,280.00 | 10,000.00 | 10,010.00 | 10,010.00 | 28,668 |
| 2024-10-16 | 10,570.00 | 10,700.00 | 10,100.00 | 10,120.00 | 10,120.00 | 53,171 |
| 2024-10-15 | 10,600.00 | 10,970.00 | 10,540.00 | 10,670.00 | 10,670.00 | 50,809 |
| 2024-10-14 | 11,000.00 | 11,280.00 | 10,790.00 | 10,800.00 | 10,800.00 | 28,611 |
| 2024-10-11 | 10,600.00 | 11,650.00 | 10,600.00 | 11,160.00 | 11,160.00 | 76,573 |
| 2024-10-10 | 10,920.00 | 11,190.00 | 10,600.00 | 10,600.00 | 10,600.00 | 15,768 |
| 2024-10-08 | 10,990.00 | 11,480.00 | 10,870.00 | 10,870.00 | 10,870.00 | 21,521 |
| 2024-10-07 | 10,640.00 | 11,340.00 | 10,640.00 | 11,190.00 | 11,190.00 | 22,804 |
| 2024-10-04 | 10,710.00 | 11,190.00 | 10,530.00 | 10,640.00 | 10,640.00 | 21,216 |
| 2024-10-02 | 11,210.00 | 11,210.00 | 10,700.00 | 10,850.00 | 10,850.00 | 24,630 |
| 2024-09-30 | 12,090.00 | 12,090.00 | 11,230.00 | 11,310.00 | 11,310.00 | 49,913 |
| 2024-09-27 | 11,400.00 | 11,900.00 | 11,350.00 | 11,870.00 | 11,870.00 | 43,177 |
| 2024-09-26 | 11,350.00 | 11,600.00 | 11,220.00 | 11,440.00 | 11,440.00 | 18,081 |
| 2024-09-25 | 11,400.00 | 12,070.00 | 11,350.00 | 11,350.00 | 11,350.00 | 37,917 |
| 2024-09-24 | 11,310.00 | 11,480.00 | 11,110.00 | 11,400.00 | 11,400.00 | 27,725 |
| 2024-09-23 | 11,890.00 | 12,130.00 | 11,400.00 | 11,400.00 | 11,400.00 | 51,349 |
| 2024-09-20 | 12,000.00 | 12,390.00 | 12,000.00 | 12,030.00 | 12,030.00 | 40,407 |
| 2024-09-19 | 12,130.00 | 12,400.00 | 12,030.00 | 12,060.00 | 12,060.00 | 27,720 |
| 2024-09-13 | 12,550.00 | 12,600.00 | 11,740.00 | 12,080.00 | 12,080.00 | 62,088 |
| 2024-09-12 | 12,050.00 | 12,580.00 | 12,050.00 | 12,410.00 | 12,410.00 | 38,870 |
| 2024-09-11 | 12,510.00 | 12,860.00 | 11,850.00 | 12,030.00 | 12,030.00 | 96,072 |
| 2024-09-10 | 12,900.00 | 12,980.00 | 12,330.00 | 12,330.00 | 12,330.00 | 89,571 |
| 2024-09-09 | 11,510.00 | 13,250.00 | 11,510.00 | 12,940.00 | 12,940.00 | 620,719 |
| 2024-09-06 | 12,230.00 | 13,170.00 | 11,640.00 | 11,650.00 | 11,650.00 | 367,976 |
| 2024-09-05 | 12,500.00 | 13,400.00 | 12,170.00 | 12,550.00 | 12,550.00 | 287,726 |
| 2024-09-04 | 12,500.00 | 14,610.00 | 12,000.00 | 12,380.00 | 12,380.00 | 1,287,841 |
| 2024-09-03 | 13,290.00 | 13,600.00 | 12,850.00 | 12,930.00 | 12,930.00 | 260,654 |
| 2024-09-02 | 11,600.00 | 14,180.00 | 11,330.00 | 13,370.00 | 13,370.00 | 2,416,296 |
| 2024-08-30 | 10,310.00 | 12,190.00 | 10,310.00 | 11,410.00 | 11,410.00 | 1,317,009 |
| 2024-08-29 | 10,420.00 | 10,480.00 | 10,140.00 | 10,180.00 | 10,180.00 | 18,551 |
| 2024-08-28 | 10,580.00 | 10,880.00 | 10,350.00 | 10,520.00 | 10,520.00 | 21,625 |
| 2024-08-27 | 10,390.00 | 10,700.00 | 10,200.00 | 10,680.00 | 10,680.00 | 18,075 |
| 2024-08-26 | 10,690.00 | 10,900.00 | 10,330.00 | 10,440.00 | 10,440.00 | 23,221 |
| 2024-08-23 | 10,860.00 | 10,860.00 | 10,310.00 | 10,690.00 | 10,690.00 | 27,424 |
| 2024-08-22 | 11,100.00 | 11,440.00 | 10,750.00 | 10,860.00 | 10,860.00 | 54,787 |
| 2024-08-21 | 11,290.00 | 11,300.00 | 11,000.00 | 11,190.00 | 11,190.00 | 24,378 |
| 2024-08-20 | 11,040.00 | 11,330.00 | 10,950.00 | 11,290.00 | 11,290.00 | 28,220 |
| 2024-08-19 | 11,250.00 | 11,530.00 | 10,800.00 | 10,830.00 | 10,830.00 | 36,979 |
| 2024-08-16 | 11,510.00 | 11,700.00 | 11,120.00 | 11,220.00 | 11,220.00 | 66,529 |
| 2024-08-14 | 11,010.00 | 11,390.00 | 10,810.00 | 11,290.00 | 11,290.00 | 56,919 |
| 2024-08-13 | 10,870.00 | 11,120.00 | 10,570.00 | 10,840.00 | 10,840.00 | 53,863 |
| 2024-08-12 | 10,630.00 | 11,200.00 | 10,600.00 | 10,870.00 | 10,870.00 | 69,911 |
| 2024-08-09 | 10,690.00 | 10,880.00 | 10,450.00 | 10,630.00 | 10,630.00 | 29,980 |
| 2024-08-08 | 10,570.00 | 10,970.00 | 10,210.00 | 10,390.00 | 10,390.00 | 61,513 |
| 2024-08-07 | 10,700.00 | 11,370.00 | 10,520.00 | 10,570.00 | 10,570.00 | 96,362 |
| 2024-08-06 | 9,790.00 | 10,860.00 | 9,790.00 | 10,700.00 | 10,700.00 | 76,916 |
| 2024-08-05 | 12,230.00 | 12,250.00 | 9,500.00 | 9,900.00 | 9,900.00 | 165,432 |
| 2024-08-02 | 12,780.00 | 12,790.00 | 12,130.00 | 12,230.00 | 12,230.00 | 48,104 |
| 2024-08-01 | 12,500.00 | 13,300.00 | 12,500.00 | 12,970.00 | 12,970.00 | 50,463 |
| 2024-07-31 | 12,140.00 | 12,600.00 | 12,100.00 | 12,580.00 | 12,580.00 | 44,393 |
| 2024-07-30 | 12,850.00 | 12,980.00 | 12,110.00 | 12,140.00 | 12,140.00 | 49,192 |
| 2024-07-29 | 12,380.00 | 12,980.00 | 12,300.00 | 12,980.00 | 12,980.00 | 43,008 |
| 2024-07-26 | 12,450.00 | 12,750.00 | 12,210.00 | 12,370.00 | 12,370.00 | 54,840 |
| 2024-07-25 | 12,600.00 | 12,810.00 | 12,310.00 | 12,390.00 | 12,390.00 | 100,631 |
| 2024-07-24 | 13,070.00 | 13,500.00 | 12,860.00 | 12,860.00 | 12,860.00 | 61,604 |
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.