C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea · Delayed Price · Currency is KRW 6,810.00
+10.00 (0.15%)
Last updated: Sep 18, 2025, 12:48 PM KST
C-SITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,900.00 | 6,900.00 | 6,710.00 | 6,830.00 | 6,830.00 | 0.74% | 1,528 |
| Sep 18, 2025 | 6,950.00 | 6,950.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.29% | 6,852 |
| Sep 17, 2025 | 6,880.00 | 6,880.00 | 6,770.00 | 6,800.00 | 6,800.00 | -1.31% | 6,513 |
| Sep 16, 2025 | 6,940.00 | 6,940.00 | 6,750.00 | 6,890.00 | 6,890.00 | - | 5,727 |
| Sep 15, 2025 | 7,180.00 | 7,180.00 | 6,690.00 | 6,890.00 | 6,890.00 | -2.55% | 9,897 |
| Sep 12, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,070.00 | 7,070.00 | 1.00% | 6,672 |
| Sep 11, 2025 | 6,880.00 | 7,100.00 | 6,660.00 | 7,000.00 | 7,000.00 | 3.24% | 9,462 |
| Sep 10, 2025 | 6,800.00 | 6,900.00 | 6,780.00 | 6,780.00 | 6,780.00 | 0.74% | 3,465 |
| Sep 9, 2025 | 6,890.00 | 7,170.00 | 6,640.00 | 6,730.00 | 6,730.00 | -1.03% | 8,575 |
| Sep 8, 2025 | 6,860.00 | 6,860.00 | 6,760.00 | 6,800.00 | 6,800.00 | 0.15% | 2,344 |
| Sep 5, 2025 | 6,980.00 | 6,980.00 | 6,750.00 | 6,790.00 | 6,790.00 | -1.45% | 3,849 |
| Sep 4, 2025 | 6,790.00 | 7,000.00 | 6,770.00 | 6,890.00 | 6,890.00 | - | 4,536 |
| Sep 3, 2025 | 7,100.00 | 7,100.00 | 6,850.00 | 6,890.00 | 6,890.00 | -2.96% | 1,973 |
| Sep 2, 2025 | 7,020.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1.14% | 2,829 |
| Sep 1, 2025 | 6,730.00 | 7,020.00 | 6,680.00 | 7,020.00 | 7,020.00 | 2.93% | 5,609 |
| Aug 29, 2025 | 7,070.00 | 7,070.00 | 6,730.00 | 6,820.00 | 6,820.00 | -0.58% | 5,396 |
| Aug 28, 2025 | 6,990.00 | 7,100.00 | 6,860.00 | 6,860.00 | 6,860.00 | -1.86% | 3,862 |
| Aug 27, 2025 | 7,240.00 | 7,240.00 | 6,950.00 | 6,990.00 | 6,990.00 | -2.78% | 3,423 |
| Aug 26, 2025 | 7,100.00 | 7,270.00 | 6,820.00 | 7,190.00 | 7,190.00 | 5.27% | 10,108 |
| Aug 25, 2025 | 6,940.00 | 6,940.00 | 6,820.00 | 6,830.00 | 6,830.00 | -1.59% | 2,379 |
| Aug 22, 2025 | 6,960.00 | 6,960.00 | 6,880.00 | 6,940.00 | 6,940.00 | -0.29% | 1,888 |
| Aug 21, 2025 | 7,070.00 | 7,070.00 | 6,610.00 | 6,960.00 | 6,960.00 | 1.46% | 3,231 |
| Aug 20, 2025 | 6,950.00 | 7,180.00 | 6,600.00 | 6,860.00 | 6,860.00 | 0.59% | 19,397 |
| Aug 19, 2025 | 7,020.00 | 7,260.00 | 6,800.00 | 6,820.00 | 6,820.00 | -2.85% | 9,237 |
| Aug 18, 2025 | 7,210.00 | 7,310.00 | 7,010.00 | 7,020.00 | 7,020.00 | -2.64% | 8,214 |
| Aug 14, 2025 | 7,260.00 | 7,520.00 | 7,190.00 | 7,210.00 | 7,210.00 | -0.69% | 3,861 |
| Aug 13, 2025 | 7,310.00 | 7,540.00 | 7,120.00 | 7,260.00 | 7,260.00 | -0.68% | 8,519 |
| Aug 12, 2025 | 7,380.00 | 7,580.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.62% | 8,281 |
| Aug 11, 2025 | 7,460.00 | 7,590.00 | 7,370.00 | 7,430.00 | 7,430.00 | -0.40% | 9,091 |
| Aug 8, 2025 | 7,400.00 | 7,620.00 | 7,340.00 | 7,460.00 | 7,460.00 | 0.67% | 12,186 |
| Aug 7, 2025 | 7,560.00 | 7,600.00 | 7,310.00 | 7,410.00 | 7,410.00 | 0.14% | 14,857 |
| Aug 6, 2025 | 7,570.00 | 7,570.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.99% | 9,652 |
| Aug 5, 2025 | 7,380.00 | 7,670.00 | 7,290.00 | 7,550.00 | 7,550.00 | 2.30% | 12,171 |
| Aug 4, 2025 | 7,510.00 | 7,510.00 | 7,210.00 | 7,380.00 | 7,380.00 | 1.37% | 6,318 |
| Aug 1, 2025 | 7,160.00 | 7,300.00 | 7,030.00 | 7,280.00 | 7,280.00 | 0.69% | 20,109 |
| Jul 31, 2025 | 7,340.00 | 7,340.00 | 7,150.00 | 7,230.00 | 7,230.00 | -0.69% | 7,355 |
| Jul 30, 2025 | 7,280.00 | 7,360.00 | 7,170.00 | 7,280.00 | 7,280.00 | 0.14% | 8,386 |
| Jul 29, 2025 | 7,320.00 | 7,560.00 | 7,130.00 | 7,270.00 | 7,270.00 | -0.68% | 9,311 |
| Jul 28, 2025 | 7,330.00 | 7,450.00 | 7,200.00 | 7,320.00 | 7,320.00 | -0.95% | 15,454 |
| Jul 25, 2025 | 7,520.00 | 7,520.00 | 7,230.00 | 7,390.00 | 7,390.00 | 0.96% | 8,555 |
| Jul 24, 2025 | 7,630.00 | 7,630.00 | 7,290.00 | 7,320.00 | 7,320.00 | -2.27% | 20,794 |
| Jul 23, 2025 | 7,450.00 | 7,610.00 | 7,360.00 | 7,490.00 | 7,490.00 | -0.13% | 15,963 |
| Jul 22, 2025 | 7,660.00 | 7,670.00 | 7,420.00 | 7,500.00 | 7,500.00 | -2.09% | 20,864 |
| Jul 21, 2025 | 7,620.00 | 7,810.00 | 7,600.00 | 7,660.00 | 7,660.00 | 0.52% | 26,351 |
| Jul 18, 2025 | 7,620.00 | 7,850.00 | 7,500.00 | 7,620.00 | 7,620.00 | -0.39% | 58,761 |
| Jul 17, 2025 | 7,490.00 | 7,880.00 | 7,290.00 | 7,650.00 | 7,650.00 | 2.27% | 61,852 |
| Jul 16, 2025 | 7,280.00 | 8,500.00 | 7,120.00 | 7,480.00 | 7,480.00 | 2.89% | 442,695 |
| Jul 15, 2025 | 7,230.00 | 7,350.00 | 7,170.00 | 7,270.00 | 7,270.00 | 0.55% | 12,612 |
| Jul 14, 2025 | 7,570.00 | 7,570.00 | 7,200.00 | 7,230.00 | 7,230.00 | -1.09% | 16,846 |
| Jul 11, 2025 | 7,470.00 | 7,570.00 | 7,250.00 | 7,310.00 | 7,310.00 | -1.88% | 26,976 |