C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea · Delayed Price · Currency is KRW 11,030
+580 (5.55%)
At close: Nov 3, 2026
C-SITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10,680.00 | 11,060.00 | 10,000.00 | 11,030.00 | 11,030.00 | 5.55% | 50,304 |
| Nov 2, 2026 | 10,460.00 | 10,780.00 | 9,880.00 | 10,450.00 | 10,450.00 | 3.57% | 41,025 |
| Oct 30, 2026 | 10,350.00 | 10,500.00 | 9,900.00 | 10,090.00 | 10,090.00 | -2.98% | 49,289 |
| Oct 29, 2026 | 11,390.00 | 11,390.00 | 9,300.00 | 10,400.00 | 10,400.00 | -6.47% | 133,981 |
| Oct 28, 2026 | 11,600.00 | 12,350.00 | 10,700.00 | 11,120.00 | 11,120.00 | -7.33% | 127,844 |
| Oct 27, 2026 | 12,280.00 | 13,270.00 | 11,790.00 | 12,000.00 | 12,000.00 | -2.04% | 54,665 |
| Oct 26, 2026 | 12,530.00 | 13,040.00 | 11,910.00 | 12,250.00 | 12,250.00 | -2.85% | 34,671 |
| Oct 23, 2026 | 13,130.00 | 13,240.00 | 12,000.00 | 12,610.00 | 12,610.00 | -5.97% | 59,967 |
| Oct 22, 2026 | 14,190.00 | 15,800.00 | 13,300.00 | 13,410.00 | 13,410.00 | -2.83% | 190,854 |
| Oct 21, 2026 | 12,530.00 | 14,280.00 | 12,160.00 | 13,800.00 | 13,800.00 | 10.22% | 139,259 |
| Oct 20, 2026 | 12,750.00 | 12,770.00 | 12,090.00 | 12,520.00 | 12,520.00 | 0.24% | 64,062 |
| Oct 19, 2026 | 12,500.00 | 13,160.00 | 11,850.00 | 12,490.00 | 12,490.00 | -6.23% | 83,561 |
| Oct 16, 2026 | 11,270.00 | 13,490.00 | 10,580.00 | 13,320.00 | 13,320.00 | 18.19% | 446,996 |
| Oct 15, 2026 | 15,800.00 | 15,990.00 | 11,270.00 | 11,270.00 | 11,270.00 | -30.00% | 318,788 |
| Oct 14, 2026 | 15,910.00 | 17,000.00 | 15,620.00 | 16,100.00 | 16,100.00 | 1.19% | 32,399 |
| Oct 13, 2026 | 15,500.00 | 16,290.00 | 14,400.00 | 15,910.00 | 15,910.00 | 0.70% | 64,911 |
| Oct 12, 2026 | 16,370.00 | 16,400.00 | 15,500.00 | 15,800.00 | 15,800.00 | -3.48% | 69,309 |
| Oct 8, 2026 | 16,060.00 | 18,140.00 | 15,800.00 | 16,370.00 | 16,370.00 | 1.93% | 302,957 |
| Oct 7, 2026 | 15,930.00 | 17,400.00 | 15,590.00 | 16,060.00 | 16,060.00 | -0.68% | 195,009 |
| Oct 6, 2026 | 17,000.00 | 17,790.00 | 15,810.00 | 16,170.00 | 16,170.00 | -6.80% | 247,880 |
| Oct 2, 2026 | 17,600.00 | 20,000.00 | 16,400.00 | 17,350.00 | 17,350.00 | -4.62% | 562,876 |
| Oct 1, 2026 | 21,450.00 | 21,650.00 | 16,880.00 | 18,190.00 | 18,190.00 | 8.73% | 1,231,442 |
| Sep 29, 2026 | 16,730.00 | 16,730.00 | 16,730.00 | 16,730.00 | 16,730.00 | 29.99% | 110,321 |
| Sep 28, 2026 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 30.00% | 37,055 |
| Sep 23, 2026 | 11,390.00 | 11,390.00 | 9,000.00 | 9,900.00 | 9,900.00 | 12.88% | 898,662 |
| Sep 22, 2026 | 6,950.00 | 8,770.00 | 6,870.00 | 8,770.00 | 8,770.00 | 29.93% | 344,401 |
| 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% | 27,514 |
| Sep 17, 2026 | 6,450.00 | 6,820.00 | 6,150.00 | 6,790.00 | 6,790.00 | 4.46% | 38,745 |
| Sep 16, 2026 | 5,970.00 | 6,540.00 | 5,780.00 | 6,500.00 | 6,500.00 | 10.17% | 30,694 |
| 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% | 46,886 |
| 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% | 51,174 |
| Sep 9, 2026 | 5,790.00 | 6,600.00 | 5,520.00 | 6,350.00 | 6,350.00 | 9.67% | 94,995 |
| 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% | 132,344 |
| 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% | 31,649 |
| 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% | 8,821 |
| 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% | 18,330 |
| 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 |