Skip to main content
C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,670.00
+350.00 (6.58%)
At close: Mar 6, 2026

C-SITE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,670.005,670.005,180.005,210.005,210.00-8.11%17,452
Mar 6, 20265,320.005,730.005,280.005,670.005,670.006.58%16,499
Mar 5, 20265,290.005,500.005,160.005,320.005,320.006.40%22,776
Mar 4, 20265,600.005,650.005,000.005,000.005,000.00-11.50%40,622
Mar 3, 20265,950.006,810.005,650.005,650.005,650.00-5.04%110,383
Feb 27, 20266,150.006,170.005,900.005,950.005,950.00-4.03%27,168
Feb 26, 20266,300.006,500.006,170.006,200.006,200.00-1.59%26,650
Feb 25, 20266,490.006,570.006,300.006,300.006,300.00-2.48%15,867
Feb 24, 20266,370.006,480.006,330.006,460.006,460.000.78%5,828
Feb 23, 20266,370.006,510.006,120.006,410.006,410.000.63%20,736
Feb 20, 20266,370.006,510.006,280.006,370.006,370.00-11,264
Feb 19, 20266,390.006,470.006,260.006,370.006,370.00-0.31%14,978
Feb 13, 20266,530.006,560.006,380.006,390.006,390.00-2.14%22,488
Feb 12, 20266,600.006,600.006,410.006,530.006,530.00-0.46%15,790
Feb 11, 20266,400.006,560.006,320.006,560.006,560.002.34%18,802
Feb 10, 20266,360.006,430.006,290.006,410.006,410.000.79%14,215
Feb 9, 20266,180.006,380.006,180.006,360.006,360.002.91%10,137
Feb 6, 20266,400.006,400.006,070.006,180.006,180.00-3.44%15,360
Feb 5, 20266,280.006,460.006,170.006,400.006,400.000.79%14,309
Feb 4, 20266,120.006,370.006,120.006,350.006,350.002.58%18,350
Feb 3, 20266,220.006,450.006,130.006,190.006,190.00-0.32%29,881
Feb 2, 20266,400.006,530.006,210.006,210.006,210.00-2.97%20,998
Jan 30, 20266,400.006,540.006,310.006,400.006,400.00-0.93%32,888
Jan 29, 20266,760.006,760.006,350.006,460.006,460.00-0.62%84,106
Jan 28, 20266,100.006,650.006,030.006,500.006,500.006.56%311,297
Jan 27, 20266,120.006,350.006,060.006,100.006,100.00-0.16%59,706
Jan 26, 20265,950.006,560.005,820.006,110.006,110.003.04%250,032
Jan 23, 20265,880.006,000.005,840.005,930.005,930.00-2.95%112,964
Jan 22, 20266,090.006,140.005,950.006,110.006,110.000.16%19,335
Jan 21, 20266,020.006,310.005,840.006,100.006,100.001.33%66,694
Jan 20, 20265,540.006,800.005,510.006,020.006,020.007.31%589,494
Jan 19, 20265,630.005,640.005,550.005,610.005,610.00-0.36%9,100
Jan 16, 20265,690.005,800.005,620.005,630.005,630.00-0.71%12,371
Jan 15, 20265,740.005,860.005,640.005,670.005,670.00-1.90%14,580
Jan 14, 20265,730.005,840.005,660.005,780.005,780.00-0.34%20,339
Jan 13, 20265,710.005,830.005,600.005,800.005,800.001.05%24,852
Jan 12, 20265,720.005,850.005,610.005,740.005,740.000.35%20,446
Jan 9, 20265,890.005,890.005,650.005,720.005,720.00-2.89%46,612
Jan 8, 20265,550.006,910.005,550.005,890.005,890.005.18%560,860
Jan 7, 20265,900.005,930.005,600.005,600.005,600.00-5.72%21,220
Jan 6, 20266,010.006,020.005,870.005,940.005,940.00-1.16%10,956
Jan 5, 20265,950.006,060.005,840.006,010.006,010.000.84%14,689
Jan 2, 20265,750.005,980.005,750.005,960.005,960.003.65%7,137
Dec 30, 20255,610.005,890.005,610.005,750.005,750.00-0.52%16,221
Dec 29, 20255,750.006,100.005,700.005,780.005,780.00-15,428
Dec 26, 20255,820.005,910.005,650.005,780.005,780.00-0.86%14,768
Dec 24, 20255,930.005,930.005,800.005,830.005,830.00-1.69%10,229
Dec 23, 20256,030.006,050.005,890.005,930.005,930.00-1.17%11,052
Dec 22, 20255,960.006,060.005,940.006,000.006,000.001.01%9,689
Dec 19, 20255,930.006,000.005,810.005,940.005,940.000.17%9,542
Dec 18, 20256,210.006,210.005,930.005,930.005,930.00-4.05%13,205
Dec 17, 20256,170.006,250.006,040.006,180.006,180.000.98%9,151
Dec 16, 20256,150.006,220.006,010.006,120.006,120.00-0.49%10,272
Dec 15, 20256,190.006,220.006,050.006,150.006,150.00-0.65%10,267
Dec 12, 20256,120.006,280.005,980.006,190.006,190.000.65%17,465
Dec 11, 20255,920.006,360.005,850.006,150.006,150.003.19%23,561
Dec 10, 20256,000.006,060.005,910.005,960.005,960.00-0.67%6,204
Dec 9, 20256,020.006,100.005,920.006,000.006,000.00-0.33%6,910
Dec 8, 20256,060.006,130.005,960.006,020.006,020.00-0.82%5,064
Dec 5, 20256,000.006,110.005,940.006,070.006,070.000.83%3,368
Dec 4, 20256,130.006,170.006,020.006,020.006,020.00-1.79%7,286
Dec 3, 20255,930.006,300.005,900.006,130.006,130.001.66%19,353
Dec 2, 20255,960.006,050.005,840.006,030.006,030.000.50%16,395
Dec 1, 20256,050.006,060.005,900.006,000.006,000.000.17%8,602
Nov 28, 20255,860.006,030.005,840.005,990.005,990.002.39%16,738
Nov 27, 20255,820.005,880.005,640.005,850.005,850.002.99%15,856
Nov 26, 20255,610.005,770.005,510.005,680.005,680.001.43%11,078
Nov 25, 20255,610.005,790.005,540.005,600.005,600.00-2.10%25,994
Nov 24, 20255,840.005,940.005,590.005,720.005,720.00-2.05%18,273
Nov 21, 20255,790.005,840.005,620.005,840.005,840.000.69%16,447
Nov 20, 20255,750.005,830.005,700.005,800.005,800.001.22%10,014
Nov 19, 20255,910.005,970.005,630.005,730.005,730.00-3.54%43,455
Nov 18, 20256,220.006,280.005,860.005,940.005,940.00-5.86%43,679
Nov 17, 20255,940.006,700.005,930.006,310.006,310.006.05%279,271
Nov 14, 20256,030.006,140.005,950.005,950.005,950.00-1.33%26,658
Nov 13, 20256,120.006,120.005,930.006,030.006,030.00-0.17%12,490
Nov 12, 20255,920.006,120.005,920.006,040.006,040.002.03%18,042
Nov 11, 20256,040.006,150.005,920.005,920.005,920.00-1.99%24,407
Nov 10, 20256,050.006,290.005,800.006,040.006,040.002.03%52,032
Nov 7, 20256,140.006,140.005,870.005,920.005,920.00-3.74%50,622
Nov 6, 20255,850.006,780.005,850.006,150.006,150.003.89%271,324
Nov 5, 20256,200.006,200.005,800.005,920.005,920.00-2.95%39,998
Nov 4, 20256,160.006,270.006,030.006,100.006,100.00-0.97%33,677
Nov 3, 20256,340.006,420.006,160.006,160.006,160.00-2.84%31,114
Oct 31, 20256,320.006,590.006,200.006,340.006,340.00-0.94%74,601
Oct 30, 20256,560.006,560.006,390.006,400.006,400.00-2.44%31,756
Oct 29, 20256,750.006,750.006,460.006,560.006,560.00-1.80%47,267
Oct 28, 20256,850.006,850.006,600.006,680.006,680.00-0.45%29,940
Oct 27, 20256,750.006,900.006,600.006,710.006,710.00-0.59%51,433
Oct 24, 20256,770.006,920.006,700.006,750.006,750.00-22,195
Oct 23, 20257,210.007,210.006,740.006,750.006,750.00-4.26%56,816
Oct 22, 20257,170.007,330.006,960.007,050.007,050.00-2.49%32,298
Oct 21, 20256,870.007,340.006,860.007,230.007,230.006.48%90,327
Oct 20, 20256,820.007,250.006,760.006,790.006,790.00-0.29%76,565
Oct 17, 20257,120.007,120.006,810.006,810.006,810.00-4.49%69,706
Oct 16, 20257,200.007,300.006,920.007,130.007,130.00-0.97%74,683
Oct 15, 20257,290.007,355.007,060.007,200.007,200.00-0.96%70,107
Oct 14, 20257,750.007,880.006,980.007,270.007,270.00-6.19%251,215
Oct 13, 20257,670.007,950.007,580.007,750.007,750.00-0.64%99,796
Oct 10, 20257,690.008,250.007,290.007,800.007,800.002.77%460,908