C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea · Delayed Price · Currency is KRW 8,770.00
+2,020.00 (29.93%)
At close: Sep 22, 2026
C-SITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,950.00 | 8,770.00 | 6,870.00 | 8,770.00 | 8,770.00 | 29.93% | 340,729 |
| Sep 21, 2026 | 6,800.00 | 6,940.00 | 6,510.00 | 6,750.00 | 6,750.00 | 1.35% | 33,675 |
| Sep 18, 2026 | 6,680.00 | 6,800.00 | 6,280.00 | 6,660.00 | 6,660.00 | -1.91% | 26,109 |
| Sep 17, 2026 | 6,450.00 | 6,820.00 | 6,150.00 | 6,790.00 | 6,790.00 | 4.46% | 34,893 |
| Sep 16, 2026 | 5,970.00 | 6,540.00 | 5,780.00 | 6,500.00 | 6,500.00 | 10.17% | 29,461 |
| Sep 15, 2026 | 5,790.00 | 6,030.00 | 5,630.00 | 5,900.00 | 5,900.00 | 1.72% | 8,721 |
| Sep 14, 2026 | 6,040.00 | 6,050.00 | 5,490.00 | 5,800.00 | 5,800.00 | -3.97% | 46,631 |
| Sep 11, 2026 | 6,620.00 | 6,890.00 | 5,810.00 | 6,040.00 | 6,040.00 | -8.48% | 66,821 |
| Sep 10, 2026 | 6,350.00 | 6,660.00 | 6,210.00 | 6,600.00 | 6,600.00 | 3.94% | 51,112 |
| Sep 9, 2026 | 5,790.00 | 6,600.00 | 5,520.00 | 6,350.00 | 6,350.00 | 9.67% | 94,074 |
| Sep 8, 2026 | 5,300.00 | 6,390.00 | 4,895.00 | 5,790.00 | 5,790.00 | 12.87% | 340,599 |
| Sep 7, 2026 | 4,065.00 | 5,140.00 | 4,065.00 | 5,130.00 | 5,130.00 | 26.35% | 131,060 |
| Sep 4, 2026 | 4,170.00 | 4,190.00 | 3,955.00 | 4,060.00 | 4,060.00 | -1.69% | 6,951 |
| Sep 3, 2026 | 4,395.00 | 4,395.00 | 4,000.00 | 4,130.00 | 4,130.00 | -6.03% | 13,614 |
| Sep 2, 2026 | 3,925.00 | 4,395.00 | 3,900.00 | 4,395.00 | 4,395.00 | 11.83% | 31,583 |
| Sep 1, 2026 | 3,750.00 | 3,930.00 | 3,735.00 | 3,930.00 | 3,930.00 | 2.08% | 7,778 |
| Aug 31, 2026 | 3,880.00 | 4,050.00 | 3,810.00 | 3,850.00 | 3,850.00 | -0.77% | 4,276 |
| Aug 28, 2026 | 3,895.00 | 3,985.00 | 3,730.00 | 3,880.00 | 3,880.00 | 1.17% | 8,818 |
| Aug 27, 2026 | 3,705.00 | 4,140.00 | 3,610.00 | 3,835.00 | 3,835.00 | 2.13% | 11,868 |
| Aug 26, 2026 | 3,925.00 | 4,005.00 | 3,705.00 | 3,755.00 | 3,755.00 | -5.18% | 18,310 |
| Aug 25, 2026 | 3,965.00 | 4,035.00 | 3,920.00 | 3,960.00 | 3,960.00 | -1.98% | 4,586 |
| Aug 24, 2026 | 4,070.00 | 4,070.00 | 3,870.00 | 4,040.00 | 4,040.00 | -0.74% | 8,517 |
| Aug 21, 2026 | 3,795.00 | 4,200.00 | 3,745.00 | 4,070.00 | 4,070.00 | 7.25% | 14,177 |
| Aug 20, 2026 | 3,840.00 | 4,030.00 | 3,615.00 | 3,795.00 | 3,795.00 | -1.30% | 10,431 |
| Aug 19, 2026 | 4,090.00 | 4,090.00 | 3,770.00 | 3,845.00 | 3,845.00 | -5.99% | 7,326 |
| Aug 18, 2026 | 3,880.00 | 4,175.00 | 3,800.00 | 4,090.00 | 4,090.00 | 5.41% | 46,404 |
| Aug 14, 2026 | 3,885.00 | 3,885.00 | 3,705.00 | 3,880.00 | 3,880.00 | -0.13% | 5,427 |
| Aug 13, 2026 | 4,045.00 | 4,085.00 | 3,760.00 | 3,885.00 | 3,885.00 | -5.59% | 7,897 |
| Aug 12, 2026 | 4,095.00 | 4,175.00 | 4,035.00 | 4,115.00 | 4,115.00 | 1.98% | 8,541 |
| Aug 11, 2026 | 3,955.00 | 4,090.00 | 3,935.00 | 4,035.00 | 4,035.00 | 2.02% | 5,512 |
| Aug 10, 2026 | 3,955.00 | 4,095.00 | 3,800.00 | 3,955.00 | 3,955.00 | - | 10,417 |
| Aug 7, 2026 | 3,915.00 | 4,040.00 | 3,820.00 | 3,955.00 | 3,955.00 | 0.89% | 6,513 |
| Aug 6, 2026 | 4,095.00 | 4,095.00 | 3,755.00 | 3,920.00 | 3,920.00 | -1.51% | 18,004 |
| Aug 5, 2026 | 3,700.00 | 4,015.00 | 3,465.00 | 3,980.00 | 3,980.00 | 13.71% | 33,429 |
| Aug 4, 2026 | 3,205.00 | 3,500.00 | 3,145.00 | 3,500.00 | 3,500.00 | 3.40% | 43,838 |
| Aug 3, 2026 | 3,250.00 | 3,385.00 | 3,070.00 | 3,385.00 | 3,385.00 | 4.15% | 3,733 |
| Jul 31, 2026 | 3,155.00 | 3,310.00 | 3,015.00 | 3,250.00 | 3,250.00 | 8.15% | 22,600 |
| Jul 30, 2026 | 3,250.00 | 3,595.00 | 3,005.00 | 3,005.00 | 3,005.00 | -12.26% | 27,702 |
| Jul 29, 2026 | 3,585.00 | 3,670.00 | 3,060.00 | 3,425.00 | 3,425.00 | -0.29% | 4,778 |
| Jul 28, 2026 | 3,675.00 | 3,745.00 | 3,330.00 | 3,435.00 | 3,435.00 | -8.89% | 7,476 |
| Jul 27, 2026 | 4,075.00 | 4,105.00 | 3,730.00 | 3,770.00 | 3,770.00 | -7.60% | 7,546 |
| Jul 24, 2026 | 3,780.00 | 4,245.00 | 3,755.00 | 4,080.00 | 4,080.00 | 3.55% | 13,647 |
| Jul 23, 2026 | 3,940.00 | 3,940.00 | 3,655.00 | 3,940.00 | 3,940.00 | 3.14% | 8,438 |
| Jul 22, 2026 | 4,225.00 | 4,225.00 | 3,650.00 | 3,820.00 | 3,820.00 | 1.73% | 4,497 |
| Jul 21, 2026 | 3,490.00 | 4,075.00 | 3,490.00 | 3,755.00 | 3,755.00 | 6.83% | 14,925 |
| Jul 20, 2026 | 3,895.00 | 3,970.00 | 3,510.00 | 3,515.00 | 3,515.00 | -10.67% | 5,836 |
| Jul 16, 2026 | 3,870.00 | 3,940.00 | 3,615.00 | 3,935.00 | 3,935.00 | 1.81% | 5,631 |
| Jul 15, 2026 | 3,600.00 | 4,215.00 | 3,600.00 | 3,865.00 | 3,865.00 | 7.21% | 14,316 |
| Jul 14, 2026 | 3,700.00 | 3,985.00 | 3,455.00 | 3,605.00 | 3,605.00 | -2.57% | 12,428 |
| Jul 13, 2026 | 4,135.00 | 4,160.00 | 3,700.00 | 3,700.00 | 3,700.00 | -11.27% | 10,770 |