C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea · Delayed Price · Currency is KRW 3,515.00
-420.00 (-10.67%)
At close: Jul 20, 2026
C-SITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3,865.00 | 4,120.00 | 3,755.00 | 3,760.00 | 3,760.00 | -8.74% | 11,754 |
| May 28, 2026 | 3,750.00 | 4,250.00 | 3,750.00 | 4,120.00 | 4,120.00 | 9.87% | 35,618 |
| May 27, 2026 | 4,065.00 | 4,165.00 | 3,700.00 | 3,750.00 | 3,750.00 | -7.86% | 27,680 |
| May 26, 2026 | 4,145.00 | 4,240.00 | 4,070.00 | 4,070.00 | 4,070.00 | -1.81% | 5,524 |
| May 22, 2026 | 4,030.00 | 4,180.00 | 3,960.00 | 4,145.00 | 4,145.00 | 2.85% | 5,289 |
| May 21, 2026 | 4,050.00 | 4,185.00 | 3,950.00 | 4,030.00 | 4,030.00 | -0.49% | 9,744 |
| May 20, 2026 | 4,175.00 | 4,195.00 | 3,895.00 | 4,050.00 | 4,050.00 | -2.99% | 9,862 |
| May 19, 2026 | 4,335.00 | 4,335.00 | 4,140.00 | 4,175.00 | 4,175.00 | -3.91% | 3,017 |
| May 18, 2026 | 4,120.00 | 4,345.00 | 3,870.00 | 4,345.00 | 4,345.00 | 5.46% | 36,186 |
| May 15, 2026 | 4,415.00 | 4,450.00 | 4,120.00 | 4,120.00 | 4,120.00 | -7.42% | 19,357 |
| May 14, 2026 | 4,380.00 | 4,665.00 | 4,365.00 | 4,450.00 | 4,450.00 | 0.68% | 5,341 |
| May 13, 2026 | 4,590.00 | 4,605.00 | 4,380.00 | 4,420.00 | 4,420.00 | -3.70% | 10,385 |
| May 12, 2026 | 4,495.00 | 4,680.00 | 4,405.00 | 4,590.00 | 4,590.00 | 2.23% | 14,730 |
| May 11, 2026 | 4,795.00 | 4,915.00 | 4,400.00 | 4,490.00 | 4,490.00 | -5.77% | 29,854 |
| May 8, 2026 | 4,835.00 | 4,840.00 | 4,740.00 | 4,765.00 | 4,765.00 | -1.45% | 13,114 |
| May 7, 2026 | 4,935.00 | 4,935.00 | 4,820.00 | 4,835.00 | 4,835.00 | -2.03% | 5,392 |