C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea · Delayed Price · Currency is KRW 3,325.00
-265.00 (-7.38%)
At close: Jun 5, 2026
C-SITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4,990.00 | 5,030.00 | 4,805.00 | 4,935.00 | 4,935.00 | -1.89% | 20,029 |
| May 4, 2026 | 5,050.00 | 5,210.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.40% | 9,022 |
| Apr 30, 2026 | 5,160.00 | 5,230.00 | 4,975.00 | 5,050.00 | 5,050.00 | -2.13% | 18,455 |
| Apr 29, 2026 | 5,220.00 | 5,270.00 | 5,040.00 | 5,160.00 | 5,160.00 | -1.15% | 10,927 |
| Apr 28, 2026 | 5,540.00 | 5,540.00 | 5,180.00 | 5,220.00 | 5,220.00 | -1.51% | 5,707 |
| Apr 27, 2026 | 5,370.00 | 5,650.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.30% | 7,879 |
| Apr 24, 2026 | 5,320.00 | 5,540.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.74% | 6,025 |
| Apr 23, 2026 | 5,510.00 | 5,600.00 | 5,280.00 | 5,410.00 | 5,410.00 | -3.39% | 14,076 |
| Apr 22, 2026 | 5,220.00 | 5,710.00 | 5,220.00 | 5,600.00 | 5,600.00 | 7.28% | 24,173 |
| Apr 21, 2026 | 5,310.00 | 5,450.00 | 5,100.00 | 5,220.00 | 5,220.00 | -0.95% | 13,536 |
| Apr 20, 2026 | 5,230.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | 0.76% | 8,951 |
| Apr 17, 2026 | 4,980.00 | 5,250.00 | 4,940.00 | 5,230.00 | 5,230.00 | 4.18% | 12,848 |
| Apr 16, 2026 | 5,040.00 | 5,080.00 | 4,900.00 | 5,020.00 | 5,020.00 | 1.11% | 7,876 |
| Apr 15, 2026 | 5,100.00 | 5,100.00 | 4,950.00 | 4,965.00 | 4,965.00 | -1.10% | 9,438 |
| Apr 14, 2026 | 4,850.00 | 5,050.00 | 4,820.00 | 5,020.00 | 5,020.00 | 2.76% | 8,936 |
| Apr 13, 2026 | 4,995.00 | 5,070.00 | 4,720.00 | 4,885.00 | 4,885.00 | -2.20% | 26,478 |
| Apr 10, 2026 | 4,885.00 | 4,995.00 | 4,840.00 | 4,995.00 | 4,995.00 | 2.15% | 5,259 |
| Apr 9, 2026 | 4,910.00 | 4,925.00 | 4,835.00 | 4,890.00 | 4,890.00 | -0.41% | 3,859 |
| Apr 8, 2026 | 4,710.00 | 4,935.00 | 4,710.00 | 4,910.00 | 4,910.00 | 4.25% | 10,439 |
| Apr 7, 2026 | 4,815.00 | 4,975.00 | 4,600.00 | 4,710.00 | 4,710.00 | -2.28% | 8,715 |
| Apr 6, 2026 | 4,995.00 | 4,995.00 | 4,815.00 | 4,820.00 | 4,820.00 | -2.92% | 12,856 |
| Apr 3, 2026 | 5,050.00 | 5,050.00 | 4,965.00 | 4,965.00 | 4,965.00 | -1.68% | 4,297 |
| Apr 2, 2026 | 5,180.00 | 5,230.00 | 4,945.00 | 5,050.00 | 5,050.00 | -2.51% | 15,783 |
| Apr 1, 2026 | 5,080.00 | 5,220.00 | 5,080.00 | 5,180.00 | 5,180.00 | 2.37% | 9,708 |
| Mar 31, 2026 | 5,220.00 | 5,270.00 | 5,060.00 | 5,060.00 | 5,060.00 | -3.98% | 5,663 |
| Mar 30, 2026 | 5,080.00 | 5,270.00 | 5,070.00 | 5,270.00 | 5,270.00 | -0.19% | 3,668 |
| Mar 27, 2026 | 5,210.00 | 5,280.00 | 5,120.00 | 5,280.00 | 5,280.00 | -0.94% | 13,659 |
| Mar 26, 2026 | 5,460.00 | 5,460.00 | 5,270.00 | 5,330.00 | 5,330.00 | -2.02% | 6,765 |
| Mar 25, 2026 | 5,260.00 | 5,450.00 | 5,260.00 | 5,440.00 | 5,440.00 | 2.64% | 6,844 |
| Mar 24, 2026 | 5,430.00 | 5,480.00 | 5,240.00 | 5,300.00 | 5,300.00 | -3.11% | 9,647 |