C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,270.00 | 13,490.00 | 10,580.00 | 13,320.00 | 13,320.00 | 439,376 |
| 2026-10-15 | 15,800.00 | 15,990.00 | 11,270.00 | 11,270.00 | 11,270.00 | 318,788 |
| 2026-10-14 | 15,910.00 | 17,000.00 | 15,620.00 | 16,100.00 | 16,100.00 | 32,399 |
| 2026-10-13 | 15,500.00 | 16,290.00 | 14,400.00 | 15,910.00 | 15,910.00 | 64,911 |
| 2026-10-12 | 16,370.00 | 16,400.00 | 15,500.00 | 15,800.00 | 15,800.00 | 69,309 |
| 2026-10-08 | 16,060.00 | 18,140.00 | 15,800.00 | 16,370.00 | 16,370.00 | 302,957 |
| 2026-10-07 | 15,930.00 | 17,400.00 | 15,590.00 | 16,060.00 | 16,060.00 | 195,009 |
| 2026-10-06 | 17,000.00 | 17,790.00 | 15,810.00 | 16,170.00 | 16,170.00 | 247,880 |
| 2026-10-02 | 17,600.00 | 20,000.00 | 16,400.00 | 17,350.00 | 17,350.00 | 562,876 |
| 2026-10-01 | 21,450.00 | 21,650.00 | 16,880.00 | 18,190.00 | 18,190.00 | 1,231,442 |
| 2026-09-29 | 16,730.00 | 16,730.00 | 16,730.00 | 16,730.00 | 16,730.00 | 110,321 |
| 2026-09-28 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 37,055 |
| 2026-09-23 | 11,390.00 | 11,390.00 | 9,000.00 | 9,900.00 | 9,900.00 | 898,662 |
| 2026-09-22 | 6,950.00 | 8,770.00 | 6,870.00 | 8,770.00 | 8,770.00 | 344,401 |
| 2026-09-21 | 6,800.00 | 6,940.00 | 6,510.00 | 6,750.00 | 6,750.00 | 33,675 |
| 2026-09-18 | 6,680.00 | 6,800.00 | 6,280.00 | 6,660.00 | 6,660.00 | 27,514 |
| 2026-09-17 | 6,450.00 | 6,820.00 | 6,150.00 | 6,790.00 | 6,790.00 | 38,745 |
| 2026-09-16 | 5,970.00 | 6,540.00 | 5,780.00 | 6,500.00 | 6,500.00 | 30,694 |
| 2026-09-15 | 5,790.00 | 6,030.00 | 5,630.00 | 5,900.00 | 5,900.00 | 10,553 |
| 2026-09-14 | 6,040.00 | 6,050.00 | 5,490.00 | 5,800.00 | 5,800.00 | 46,886 |
| 2026-09-11 | 6,620.00 | 6,890.00 | 5,810.00 | 6,040.00 | 6,040.00 | 66,821 |
| 2026-09-10 | 6,350.00 | 6,660.00 | 6,210.00 | 6,600.00 | 6,600.00 | 51,174 |
| 2026-09-09 | 5,790.00 | 6,600.00 | 5,520.00 | 6,350.00 | 6,350.00 | 94,995 |
| 2026-09-08 | 5,300.00 | 6,390.00 | 4,895.00 | 5,790.00 | 5,790.00 | 340,599 |
| 2026-09-07 | 4,065.00 | 5,140.00 | 4,065.00 | 5,130.00 | 5,130.00 | 132,344 |
| 2026-09-04 | 4,170.00 | 4,190.00 | 3,955.00 | 4,060.00 | 4,060.00 | 6,951 |
| 2026-09-03 | 4,395.00 | 4,395.00 | 4,000.00 | 4,130.00 | 4,130.00 | 13,614 |
| 2026-09-02 | 3,925.00 | 4,395.00 | 3,900.00 | 4,395.00 | 4,395.00 | 31,649 |
| 2026-09-01 | 3,750.00 | 3,930.00 | 3,735.00 | 3,930.00 | 3,930.00 | 7,778 |
| 2026-08-31 | 3,880.00 | 4,050.00 | 3,810.00 | 3,850.00 | 3,850.00 | 4,276 |
| 2026-08-28 | 3,895.00 | 3,985.00 | 3,730.00 | 3,880.00 | 3,880.00 | 8,821 |
| 2026-08-27 | 3,705.00 | 4,140.00 | 3,610.00 | 3,835.00 | 3,835.00 | 11,868 |
| 2026-08-26 | 3,925.00 | 4,005.00 | 3,705.00 | 3,755.00 | 3,755.00 | 18,330 |
| 2026-08-25 | 3,965.00 | 4,035.00 | 3,920.00 | 3,960.00 | 3,960.00 | 4,586 |
| 2026-08-24 | 4,070.00 | 4,070.00 | 3,870.00 | 4,040.00 | 4,040.00 | 8,517 |
| 2026-08-21 | 3,795.00 | 4,200.00 | 3,745.00 | 4,070.00 | 4,070.00 | 14,177 |
| 2026-08-20 | 3,840.00 | 4,030.00 | 3,615.00 | 3,795.00 | 3,795.00 | 10,431 |
| 2026-08-19 | 4,090.00 | 4,090.00 | 3,770.00 | 3,845.00 | 3,845.00 | 7,326 |
| 2026-08-18 | 3,880.00 | 4,175.00 | 3,800.00 | 4,090.00 | 4,090.00 | 46,404 |
| 2026-08-14 | 3,885.00 | 3,885.00 | 3,705.00 | 3,880.00 | 3,880.00 | 5,427 |
| 2026-08-13 | 4,045.00 | 4,085.00 | 3,760.00 | 3,885.00 | 3,885.00 | 7,897 |
| 2026-08-12 | 4,095.00 | 4,175.00 | 4,035.00 | 4,115.00 | 4,115.00 | 8,541 |
| 2026-08-11 | 3,955.00 | 4,090.00 | 3,935.00 | 4,035.00 | 4,035.00 | 5,512 |
| 2026-08-10 | 3,955.00 | 4,095.00 | 3,800.00 | 3,955.00 | 3,955.00 | 10,417 |
| 2026-08-07 | 3,915.00 | 4,040.00 | 3,820.00 | 3,955.00 | 3,955.00 | 6,513 |
| 2026-08-06 | 4,095.00 | 4,095.00 | 3,755.00 | 3,920.00 | 3,920.00 | 18,004 |
| 2026-08-05 | 3,700.00 | 4,015.00 | 3,465.00 | 3,980.00 | 3,980.00 | 33,429 |
| 2026-08-04 | 3,205.00 | 3,500.00 | 3,145.00 | 3,500.00 | 3,500.00 | 43,838 |
| 2026-08-03 | 3,250.00 | 3,385.00 | 3,070.00 | 3,385.00 | 3,385.00 | 3,733 |
| 2026-07-31 | 3,155.00 | 3,310.00 | 3,015.00 | 3,250.00 | 3,250.00 | 22,600 |
| 2026-07-30 | 3,250.00 | 3,595.00 | 3,005.00 | 3,005.00 | 3,005.00 | 27,946 |
| 2026-07-29 | 3,585.00 | 3,670.00 | 3,060.00 | 3,425.00 | 3,425.00 | 4,778 |
| 2026-07-28 | 3,675.00 | 3,745.00 | 3,330.00 | 3,435.00 | 3,435.00 | 7,476 |
| 2026-07-27 | 4,075.00 | 4,105.00 | 3,730.00 | 3,770.00 | 3,770.00 | 7,546 |
| 2026-07-24 | 3,780.00 | 4,245.00 | 3,755.00 | 4,080.00 | 4,080.00 | 13,647 |
| 2026-07-23 | 3,940.00 | 3,940.00 | 3,655.00 | 3,940.00 | 3,940.00 | 8,438 |
| 2026-07-22 | 4,225.00 | 4,225.00 | 3,650.00 | 3,820.00 | 3,820.00 | 4,497 |
| 2026-07-21 | 3,490.00 | 4,075.00 | 3,490.00 | 3,755.00 | 3,755.00 | 14,925 |
| 2026-07-20 | 3,895.00 | 3,970.00 | 3,510.00 | 3,515.00 | 3,515.00 | 5,836 |
| 2026-07-16 | 3,870.00 | 3,940.00 | 3,615.00 | 3,935.00 | 3,935.00 | 5,631 |
Page 1 of 5 · 242 trading daysOlder →
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.