C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea · Delayed Price · Currency is KRW 5,770.00
-170.00 (-2.86%)
Last updated: Nov 19, 2025, 1:46 PM KST
C-SITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 6,040.00 | 6,150.00 | 5,920.00 | 5,920.00 | 5,920.00 | -1.99% | 24,407 |
| Nov 10, 2025 | 6,050.00 | 6,290.00 | 5,800.00 | 6,040.00 | 6,040.00 | 2.03% | 52,032 |
| Nov 7, 2025 | 6,140.00 | 6,140.00 | 5,870.00 | 5,920.00 | 5,920.00 | -3.74% | 50,622 |
| Nov 6, 2025 | 5,850.00 | 6,780.00 | 5,850.00 | 6,150.00 | 6,150.00 | 3.89% | 271,324 |
| Nov 5, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,920.00 | 5,920.00 | -2.95% | 39,998 |
| Nov 4, 2025 | 6,160.00 | 6,270.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.97% | 33,677 |
| Nov 3, 2025 | 6,340.00 | 6,420.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.84% | 31,114 |
| Oct 31, 2025 | 6,320.00 | 6,590.00 | 6,200.00 | 6,340.00 | 6,340.00 | -0.94% | 74,601 |
| Oct 30, 2025 | 6,560.00 | 6,560.00 | 6,390.00 | 6,400.00 | 6,400.00 | -2.44% | 31,756 |
| Oct 29, 2025 | 6,750.00 | 6,750.00 | 6,460.00 | 6,560.00 | 6,560.00 | -1.80% | 47,267 |
| Oct 28, 2025 | 6,850.00 | 6,850.00 | 6,600.00 | 6,680.00 | 6,680.00 | -0.45% | 29,940 |
| Oct 27, 2025 | 6,750.00 | 6,900.00 | 6,600.00 | 6,710.00 | 6,710.00 | -0.59% | 51,433 |
| Oct 24, 2025 | 6,770.00 | 6,920.00 | 6,700.00 | 6,750.00 | 6,750.00 | - | 22,195 |
| Oct 23, 2025 | 7,210.00 | 7,210.00 | 6,740.00 | 6,750.00 | 6,750.00 | -4.26% | 56,816 |
| Oct 22, 2025 | 7,170.00 | 7,330.00 | 6,960.00 | 7,050.00 | 7,050.00 | -2.49% | 32,298 |
| Oct 21, 2025 | 6,870.00 | 7,340.00 | 6,860.00 | 7,230.00 | 7,230.00 | 6.48% | 90,327 |
| Oct 20, 2025 | 6,820.00 | 7,250.00 | 6,760.00 | 6,790.00 | 6,790.00 | -0.29% | 76,565 |
| Oct 17, 2025 | 7,120.00 | 7,120.00 | 6,810.00 | 6,810.00 | 6,810.00 | -4.49% | 69,706 |
| Oct 16, 2025 | 7,200.00 | 7,300.00 | 6,920.00 | 7,130.00 | 7,130.00 | -0.97% | 74,683 |
| Oct 15, 2025 | 7,290.00 | 7,355.00 | 7,060.00 | 7,200.00 | 7,200.00 | -0.96% | 70,107 |
| Oct 14, 2025 | 7,750.00 | 7,880.00 | 6,980.00 | 7,270.00 | 7,270.00 | -6.19% | 251,215 |
| Oct 13, 2025 | 7,670.00 | 7,950.00 | 7,580.00 | 7,750.00 | 7,750.00 | -0.64% | 99,796 |
| Oct 10, 2025 | 7,690.00 | 8,250.00 | 7,290.00 | 7,800.00 | 7,800.00 | 2.77% | 460,908 |
| Oct 2, 2025 | 8,450.00 | 8,530.00 | 7,500.00 | 7,590.00 | 7,590.00 | -8.33% | 327,634 |
| Oct 1, 2025 | 8,130.00 | 9,440.00 | 8,080.00 | 8,280.00 | 8,280.00 | 0.49% | 2,018,942 |
| Sep 30, 2025 | 8,950.00 | 9,570.00 | 8,170.00 | 8,240.00 | 8,240.00 | -7.93% | 1,244,950 |
| Sep 29, 2025 | 9,260.00 | 10,370.00 | 8,770.00 | 8,950.00 | 8,950.00 | 0.45% | 5,529,725 |
| Sep 26, 2025 | 8,350.00 | 10,090.00 | 7,410.00 | 8,910.00 | 8,910.00 | 14.38% | 5,490,592 |
| Sep 25, 2025 | 6,420.00 | 8,290.00 | 6,340.00 | 7,790.00 | 7,790.00 | 22.10% | 4,109,897 |
| Sep 24, 2025 | 6,500.00 | 6,500.00 | 6,330.00 | 6,380.00 | 6,380.00 | -1.85% | 8,947 |
| Sep 23, 2025 | 6,620.00 | 6,620.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.81% | 17,031 |
| Sep 22, 2025 | 6,830.00 | 6,830.00 | 6,620.00 | 6,620.00 | 6,620.00 | -3.07% | 8,690 |
| 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 |