C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea · Delayed Price · Currency is KRW 4,035.00
+80.00 (2.02%)
At close: Aug 11, 2026
C-SITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4,210.00 | 4,230.00 | 4,005.00 | 4,170.00 | 4,170.00 | -1.42% | 9,969 |
| Jul 9, 2026 | 4,090.00 | 4,240.00 | 3,900.00 | 4,230.00 | 4,230.00 | 3.42% | 11,641 |
| Jul 8, 2026 | 4,340.00 | 4,340.00 | 3,995.00 | 4,090.00 | 4,090.00 | -5.76% | 17,637 |
| Jul 7, 2026 | 4,125.00 | 4,340.00 | 3,905.00 | 4,340.00 | 4,340.00 | 5.21% | 15,158 |
| Jul 6, 2026 | 3,990.00 | 4,185.00 | 3,975.00 | 4,125.00 | 4,125.00 | 1.48% | 10,262 |
| Jul 3, 2026 | 4,000.00 | 4,335.00 | 3,970.00 | 4,065.00 | 4,065.00 | -2.87% | 23,558 |
| Jul 2, 2026 | 3,605.00 | 4,275.00 | 3,605.00 | 4,185.00 | 4,185.00 | 15.45% | 54,170 |
| Jul 1, 2026 | 3,700.00 | 3,930.00 | 3,415.00 | 3,625.00 | 3,625.00 | 0.97% | 29,562 |
| Jun 30, 2026 | 3,210.00 | 3,820.00 | 3,205.00 | 3,590.00 | 3,590.00 | 12.01% | 56,882 |
| Jun 29, 2026 | 2,835.00 | 3,345.00 | 2,835.00 | 3,205.00 | 3,205.00 | 6.83% | 32,605 |
| Jun 26, 2026 | 3,100.00 | 3,100.00 | 2,755.00 | 3,000.00 | 3,000.00 | 3.45% | 18,041 |
| Jun 25, 2026 | 2,760.00 | 3,340.00 | 2,755.00 | 2,900.00 | 2,900.00 | 5.07% | 114,383 |
| Jun 24, 2026 | 2,655.00 | 2,905.00 | 2,655.00 | 2,760.00 | 2,760.00 | 4.15% | 9,927 |
| Jun 23, 2026 | 2,900.00 | 3,000.00 | 2,650.00 | 2,650.00 | 2,650.00 | -11.67% | 22,831 |
| Jun 22, 2026 | 3,170.00 | 3,205.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.25% | 9,636 |
| Jun 19, 2026 | 3,325.00 | 3,325.00 | 3,000.00 | 3,200.00 | 3,200.00 | -3.76% | 15,554 |
| Jun 18, 2026 | 3,325.00 | 3,395.00 | 3,205.00 | 3,325.00 | 3,325.00 | - | 5,754 |
| Jun 17, 2026 | 3,400.00 | 3,665.00 | 3,325.00 | 3,325.00 | 3,325.00 | -2.35% | 5,073 |
| Jun 16, 2026 | 3,450.00 | 3,465.00 | 3,260.00 | 3,405.00 | 3,405.00 | -1.30% | 5,224 |
| Jun 15, 2026 | 3,460.00 | 3,522.00 | 3,300.00 | 3,450.00 | 3,450.00 | -0.29% | 5,247 |
| Jun 12, 2026 | 3,230.00 | 3,530.00 | 3,180.00 | 3,460.00 | 3,460.00 | 4.22% | 11,807 |
| Jun 11, 2026 | 3,410.00 | 3,490.00 | 3,230.00 | 3,320.00 | 3,320.00 | -2.64% | 3,991 |
| Jun 10, 2026 | 3,290.00 | 3,445.00 | 3,270.00 | 3,410.00 | 3,410.00 | 3.65% | 6,100 |
| Jun 9, 2026 | 3,025.00 | 3,490.00 | 3,025.00 | 3,290.00 | 3,290.00 | 0.92% | 7,290 |
| Jun 8, 2026 | 3,285.00 | 3,450.00 | 3,055.00 | 3,260.00 | 3,260.00 | -1.95% | 22,335 |
| Jun 5, 2026 | 3,590.00 | 3,590.00 | 3,235.00 | 3,325.00 | 3,325.00 | -7.38% | 16,812 |
| Jun 4, 2026 | 3,420.00 | 3,600.00 | 3,345.00 | 3,590.00 | 3,590.00 | 1.41% | 10,407 |
| Jun 2, 2026 | 3,500.00 | 3,605.00 | 3,350.00 | 3,540.00 | 3,540.00 | 1.14% | 13,575 |
| Jun 1, 2026 | 3,760.00 | 3,960.00 | 3,400.00 | 3,500.00 | 3,500.00 | -6.91% | 42,647 |