C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea
· Delayed Price · Currency is KRW 5,220.00
-80.00 (-1.51%)
At close: Apr 28, 2026
C-SITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,743 |
| Apr 24, 2026 | 5,320.00 | 5,540.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.74% | 6,005 |
| 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% | 24,096 |
| 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% | 8,906 |
| 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% | 26,475 |
| 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% | 8,713 |
| 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% | 4,294 |
| Apr 2, 2026 | 5,180.00 | 5,230.00 | 4,945.00 | 5,050.00 | 5,050.00 | -2.51% | 15,764 |
| 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% | 5,152 |
| 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% | 6,804 |
| Mar 24, 2026 | 5,430.00 | 5,480.00 | 5,240.00 | 5,300.00 | 5,300.00 | -3.11% | 9,631 |
| Mar 23, 2026 | 5,590.00 | 5,590.00 | 5,300.00 | 5,470.00 | 5,470.00 | -2.15% | 6,055 |
| Mar 20, 2026 | 5,340.00 | 5,590.00 | 5,340.00 | 5,590.00 | 5,590.00 | 4.68% | 4,184 |
| Mar 19, 2026 | 5,400.00 | 5,560.00 | 5,330.00 | 5,340.00 | 5,340.00 | -2.02% | 3,935 |
| Mar 18, 2026 | 5,380.00 | 5,560.00 | 5,380.00 | 5,450.00 | 5,450.00 | 1.30% | 4,115 |
| Mar 17, 2026 | 5,470.00 | 5,630.00 | 5,300.00 | 5,380.00 | 5,380.00 | 0.75% | 11,976 |
| Mar 16, 2026 | 5,570.00 | 5,600.00 | 5,260.00 | 5,340.00 | 5,340.00 | -1.29% | 4,801 |
| Mar 13, 2026 | 5,450.00 | 5,540.00 | 5,200.00 | 5,410.00 | 5,410.00 | -0.73% | 7,462 |
| Mar 12, 2026 | 5,410.00 | 5,520.00 | 5,220.00 | 5,450.00 | 5,450.00 | - | 3,678 |
| Mar 11, 2026 | 5,220.00 | 5,470.00 | 5,220.00 | 5,450.00 | 5,450.00 | 4.41% | 7,459 |
| Mar 10, 2026 | 5,540.00 | 5,540.00 | 5,210.00 | 5,220.00 | 5,220.00 | 0.19% | 8,501 |
| Mar 9, 2026 | 5,670.00 | 5,670.00 | 5,180.00 | 5,210.00 | 5,210.00 | -8.11% | 17,452 |
| Mar 6, 2026 | 5,320.00 | 5,730.00 | 5,280.00 | 5,670.00 | 5,670.00 | 6.58% | 16,499 |
| Mar 5, 2026 | 5,290.00 | 5,500.00 | 5,160.00 | 5,320.00 | 5,320.00 | 6.40% | 22,776 |
| Mar 4, 2026 | 5,600.00 | 5,650.00 | 5,000.00 | 5,000.00 | 5,000.00 | -11.50% | 40,622 |
| Mar 3, 2026 | 5,950.00 | 6,810.00 | 5,650.00 | 5,650.00 | 5,650.00 | -5.04% | 110,383 |
| Feb 27, 2026 | 6,150.00 | 6,170.00 | 5,900.00 | 5,950.00 | 5,950.00 | -4.03% | 27,168 |
| Feb 26, 2026 | 6,300.00 | 6,500.00 | 6,170.00 | 6,200.00 | 6,200.00 | -1.59% | 26,650 |
| Feb 25, 2026 | 6,490.00 | 6,570.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.48% | 15,867 |
| Feb 24, 2026 | 6,370.00 | 6,480.00 | 6,330.00 | 6,460.00 | 6,460.00 | 0.78% | 5,828 |
| Feb 23, 2026 | 6,370.00 | 6,510.00 | 6,120.00 | 6,410.00 | 6,410.00 | 0.63% | 20,736 |
| Feb 20, 2026 | 6,370.00 | 6,510.00 | 6,280.00 | 6,370.00 | 6,370.00 | - | 11,264 |
| Feb 19, 2026 | 6,390.00 | 6,470.00 | 6,260.00 | 6,370.00 | 6,370.00 | -0.31% | 14,978 |
| Feb 13, 2026 | 6,530.00 | 6,560.00 | 6,380.00 | 6,390.00 | 6,390.00 | -2.14% | 22,488 |
| Feb 12, 2026 | 6,600.00 | 6,600.00 | 6,410.00 | 6,530.00 | 6,530.00 | -0.46% | 15,790 |
| Feb 11, 2026 | 6,400.00 | 6,560.00 | 6,320.00 | 6,560.00 | 6,560.00 | 2.34% | 18,802 |
| Feb 10, 2026 | 6,360.00 | 6,430.00 | 6,290.00 | 6,410.00 | 6,410.00 | 0.79% | 14,215 |
| Feb 9, 2026 | 6,180.00 | 6,380.00 | 6,180.00 | 6,360.00 | 6,360.00 | 2.91% | 10,137 |
| Feb 6, 2026 | 6,400.00 | 6,400.00 | 6,070.00 | 6,180.00 | 6,180.00 | -3.44% | 15,360 |
| Feb 5, 2026 | 6,280.00 | 6,460.00 | 6,170.00 | 6,400.00 | 6,400.00 | 0.79% | 14,309 |
| Feb 4, 2026 | 6,120.00 | 6,370.00 | 6,120.00 | 6,350.00 | 6,350.00 | 2.58% | 18,350 |
| Feb 3, 2026 | 6,220.00 | 6,450.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.32% | 29,881 |
| Feb 2, 2026 | 6,400.00 | 6,530.00 | 6,210.00 | 6,210.00 | 6,210.00 | -2.97% | 20,998 |
| Jan 30, 2026 | 6,400.00 | 6,540.00 | 6,310.00 | 6,400.00 | 6,400.00 | -0.93% | 32,888 |
| Jan 29, 2026 | 6,760.00 | 6,760.00 | 6,350.00 | 6,460.00 | 6,460.00 | -0.62% | 84,106 |
| Jan 28, 2026 | 6,100.00 | 6,650.00 | 6,030.00 | 6,500.00 | 6,500.00 | 6.56% | 311,297 |
| Jan 27, 2026 | 6,120.00 | 6,350.00 | 6,060.00 | 6,100.00 | 6,100.00 | -0.16% | 59,706 |
| Jan 26, 2026 | 5,950.00 | 6,560.00 | 5,820.00 | 6,110.00 | 6,110.00 | 3.04% | 250,032 |
| Jan 23, 2026 | 5,880.00 | 6,000.00 | 5,840.00 | 5,930.00 | 5,930.00 | -2.95% | 112,964 |
| Jan 22, 2026 | 6,090.00 | 6,140.00 | 5,950.00 | 6,110.00 | 6,110.00 | 0.16% | 19,335 |
| Jan 21, 2026 | 6,020.00 | 6,310.00 | 5,840.00 | 6,100.00 | 6,100.00 | 1.33% | 66,694 |
| Jan 20, 2026 | 5,540.00 | 6,800.00 | 5,510.00 | 6,020.00 | 6,020.00 | 7.31% | 589,494 |
| Jan 19, 2026 | 5,630.00 | 5,640.00 | 5,550.00 | 5,610.00 | 5,610.00 | -0.36% | 9,100 |
| Jan 16, 2026 | 5,690.00 | 5,800.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.71% | 12,371 |
| Jan 15, 2026 | 5,740.00 | 5,860.00 | 5,640.00 | 5,670.00 | 5,670.00 | -1.90% | 14,580 |
| Jan 14, 2026 | 5,730.00 | 5,840.00 | 5,660.00 | 5,780.00 | 5,780.00 | -0.34% | 20,339 |
| Jan 13, 2026 | 5,710.00 | 5,830.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.05% | 24,852 |
| Jan 12, 2026 | 5,720.00 | 5,850.00 | 5,610.00 | 5,740.00 | 5,740.00 | 0.35% | 20,446 |
| Jan 9, 2026 | 5,890.00 | 5,890.00 | 5,650.00 | 5,720.00 | 5,720.00 | -2.89% | 46,612 |
| Jan 8, 2026 | 5,550.00 | 6,910.00 | 5,550.00 | 5,890.00 | 5,890.00 | 5.18% | 560,860 |
| Jan 7, 2026 | 5,900.00 | 5,930.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.72% | 21,220 |
| Jan 6, 2026 | 6,010.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | -1.16% | 10,956 |
| Jan 5, 2026 | 5,950.00 | 6,060.00 | 5,840.00 | 6,010.00 | 6,010.00 | 0.84% | 14,689 |
| Jan 2, 2026 | 5,750.00 | 5,980.00 | 5,750.00 | 5,960.00 | 5,960.00 | 3.65% | 7,137 |
| Dec 30, 2025 | 5,610.00 | 5,890.00 | 5,610.00 | 5,750.00 | 5,750.00 | -0.52% | 16,221 |
| Dec 29, 2025 | 5,750.00 | 6,100.00 | 5,700.00 | 5,780.00 | 5,780.00 | - | 15,428 |
| Dec 26, 2025 | 5,820.00 | 5,910.00 | 5,650.00 | 5,780.00 | 5,780.00 | -0.86% | 14,768 |
| Dec 24, 2025 | 5,930.00 | 5,930.00 | 5,800.00 | 5,830.00 | 5,830.00 | -1.69% | 10,229 |
| Dec 23, 2025 | 6,030.00 | 6,050.00 | 5,890.00 | 5,930.00 | 5,930.00 | -1.17% | 11,052 |
| Dec 22, 2025 | 5,960.00 | 6,060.00 | 5,940.00 | 6,000.00 | 6,000.00 | 1.01% | 9,689 |
| Dec 19, 2025 | 5,930.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | 0.17% | 9,542 |
| Dec 18, 2025 | 6,210.00 | 6,210.00 | 5,930.00 | 5,930.00 | 5,930.00 | -4.05% | 13,205 |
| Dec 17, 2025 | 6,170.00 | 6,250.00 | 6,040.00 | 6,180.00 | 6,180.00 | 0.98% | 9,151 |
| Dec 16, 2025 | 6,150.00 | 6,220.00 | 6,010.00 | 6,120.00 | 6,120.00 | -0.49% | 10,272 |
| Dec 15, 2025 | 6,190.00 | 6,220.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.65% | 10,267 |
| Dec 12, 2025 | 6,120.00 | 6,280.00 | 5,980.00 | 6,190.00 | 6,190.00 | 0.65% | 17,465 |
| Dec 11, 2025 | 5,920.00 | 6,360.00 | 5,850.00 | 6,150.00 | 6,150.00 | 3.19% | 23,561 |
| Dec 10, 2025 | 6,000.00 | 6,060.00 | 5,910.00 | 5,960.00 | 5,960.00 | -0.67% | 6,204 |
| Dec 9, 2025 | 6,020.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.33% | 6,910 |
| Dec 8, 2025 | 6,060.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.82% | 5,064 |
| Dec 5, 2025 | 6,000.00 | 6,110.00 | 5,940.00 | 6,070.00 | 6,070.00 | 0.83% | 3,368 |
| Dec 4, 2025 | 6,130.00 | 6,170.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.79% | 7,286 |
| Dec 3, 2025 | 5,930.00 | 6,300.00 | 5,900.00 | 6,130.00 | 6,130.00 | 1.66% | 19,353 |
| Dec 2, 2025 | 5,960.00 | 6,050.00 | 5,840.00 | 6,030.00 | 6,030.00 | 0.50% | 16,395 |