C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea · Delayed Price · Currency is KRW 5,930.00
-180.00 (-2.95%)
At close: Jan 23, 2026
C-SITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,880.00 | 6,000.00 | 5,840.00 | 5,930.00 | 5,930.00 | -2.95% | 112,964 |
| Jan 22, 2026 | 6,090.00 | 6,140.00 | 5,950.00 | 6,110.00 | 6,110.00 | 0.16% | 19,335 |
| Jan 21, 2026 | 6,020.00 | 6,310.00 | 5,840.00 | 6,100.00 | 6,100.00 | 1.33% | 66,694 |
| Jan 20, 2026 | 5,540.00 | 6,800.00 | 5,510.00 | 6,020.00 | 6,020.00 | 7.31% | 589,494 |
| Jan 19, 2026 | 5,630.00 | 5,640.00 | 5,550.00 | 5,610.00 | 5,610.00 | -0.36% | 9,100 |
| Jan 16, 2026 | 5,690.00 | 5,800.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.71% | 12,371 |
| Jan 15, 2026 | 5,740.00 | 5,860.00 | 5,640.00 | 5,670.00 | 5,670.00 | -1.90% | 14,580 |
| Jan 14, 2026 | 5,730.00 | 5,840.00 | 5,660.00 | 5,780.00 | 5,780.00 | -0.34% | 20,339 |
| Jan 13, 2026 | 5,710.00 | 5,830.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.05% | 24,852 |
| Jan 12, 2026 | 5,720.00 | 5,850.00 | 5,610.00 | 5,740.00 | 5,740.00 | 0.35% | 20,446 |
| Jan 9, 2026 | 5,890.00 | 5,890.00 | 5,650.00 | 5,720.00 | 5,720.00 | -2.89% | 46,612 |
| Jan 8, 2026 | 5,550.00 | 6,910.00 | 5,550.00 | 5,890.00 | 5,890.00 | 5.18% | 560,860 |
| Jan 7, 2026 | 5,900.00 | 5,930.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.72% | 21,220 |
| Jan 6, 2026 | 6,010.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | -1.16% | 10,956 |
| Jan 5, 2026 | 5,950.00 | 6,060.00 | 5,840.00 | 6,010.00 | 6,010.00 | 0.84% | 14,689 |
| Jan 2, 2026 | 5,750.00 | 5,980.00 | 5,750.00 | 5,960.00 | 5,960.00 | 3.65% | 7,137 |
| Dec 30, 2025 | 5,610.00 | 5,890.00 | 5,610.00 | 5,750.00 | 5,750.00 | -0.52% | 16,221 |
| Dec 29, 2025 | 5,750.00 | 6,100.00 | 5,700.00 | 5,780.00 | 5,780.00 | - | 15,428 |
| Dec 26, 2025 | 5,820.00 | 5,910.00 | 5,650.00 | 5,780.00 | 5,780.00 | -0.86% | 14,768 |
| Dec 24, 2025 | 5,930.00 | 5,930.00 | 5,800.00 | 5,830.00 | 5,830.00 | -1.69% | 10,229 |
| Dec 23, 2025 | 6,030.00 | 6,050.00 | 5,890.00 | 5,930.00 | 5,930.00 | -1.17% | 11,052 |
| Dec 22, 2025 | 5,960.00 | 6,060.00 | 5,940.00 | 6,000.00 | 6,000.00 | 1.01% | 9,689 |
| Dec 19, 2025 | 5,930.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | 0.17% | 9,542 |
| Dec 18, 2025 | 6,210.00 | 6,210.00 | 5,930.00 | 5,930.00 | 5,930.00 | -4.05% | 13,205 |
| Dec 17, 2025 | 6,170.00 | 6,250.00 | 6,040.00 | 6,180.00 | 6,180.00 | 0.98% | 9,151 |
| Dec 16, 2025 | 6,150.00 | 6,220.00 | 6,010.00 | 6,120.00 | 6,120.00 | -0.49% | 10,272 |
| Dec 15, 2025 | 6,190.00 | 6,220.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.65% | 10,267 |
| Dec 12, 2025 | 6,120.00 | 6,280.00 | 5,980.00 | 6,190.00 | 6,190.00 | 0.65% | 17,465 |
| Dec 11, 2025 | 5,920.00 | 6,360.00 | 5,850.00 | 6,150.00 | 6,150.00 | 3.19% | 23,561 |
| Dec 10, 2025 | 6,000.00 | 6,060.00 | 5,910.00 | 5,960.00 | 5,960.00 | -0.67% | 6,204 |
| Dec 9, 2025 | 6,020.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.33% | 6,910 |
| Dec 8, 2025 | 6,060.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.82% | 5,064 |
| Dec 5, 2025 | 6,000.00 | 6,110.00 | 5,940.00 | 6,070.00 | 6,070.00 | 0.83% | 3,368 |
| Dec 4, 2025 | 6,130.00 | 6,170.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.79% | 7,286 |
| Dec 3, 2025 | 5,930.00 | 6,300.00 | 5,900.00 | 6,130.00 | 6,130.00 | 1.66% | 19,353 |
| Dec 2, 2025 | 5,960.00 | 6,050.00 | 5,840.00 | 6,030.00 | 6,030.00 | 0.50% | 16,395 |
| Dec 1, 2025 | 6,050.00 | 6,060.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.17% | 8,602 |
| Nov 28, 2025 | 5,860.00 | 6,030.00 | 5,840.00 | 5,990.00 | 5,990.00 | 2.39% | 16,738 |
| Nov 27, 2025 | 5,820.00 | 5,880.00 | 5,640.00 | 5,850.00 | 5,850.00 | 2.99% | 15,856 |
| Nov 26, 2025 | 5,610.00 | 5,770.00 | 5,510.00 | 5,680.00 | 5,680.00 | 1.43% | 11,078 |
| Nov 25, 2025 | 5,610.00 | 5,790.00 | 5,540.00 | 5,600.00 | 5,600.00 | -2.10% | 25,994 |
| Nov 24, 2025 | 5,840.00 | 5,940.00 | 5,590.00 | 5,720.00 | 5,720.00 | -2.05% | 18,273 |
| Nov 21, 2025 | 5,790.00 | 5,840.00 | 5,620.00 | 5,840.00 | 5,840.00 | 0.69% | 16,447 |
| Nov 20, 2025 | 5,750.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.22% | 10,014 |
| Nov 19, 2025 | 5,910.00 | 5,970.00 | 5,630.00 | 5,730.00 | 5,730.00 | -3.54% | 43,455 |
| Nov 18, 2025 | 6,220.00 | 6,280.00 | 5,860.00 | 5,940.00 | 5,940.00 | -5.86% | 43,679 |
| Nov 17, 2025 | 5,940.00 | 6,700.00 | 5,930.00 | 6,310.00 | 6,310.00 | 6.05% | 279,271 |
| Nov 14, 2025 | 6,030.00 | 6,140.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.33% | 26,658 |
| Nov 13, 2025 | 6,120.00 | 6,120.00 | 5,930.00 | 6,030.00 | 6,030.00 | -0.17% | 12,490 |
| Nov 12, 2025 | 5,920.00 | 6,120.00 | 5,920.00 | 6,040.00 | 6,040.00 | 2.03% | 18,042 |