C-SITE Co., Ltd. (KOSDAQ:109670)
South Korea
· Delayed Price · Currency is KRW 6,070.00
+50.00 (0.83%)
At close: Dec 5, 2025
C-SITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 6,050.00 | 6,060.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.17% | 8,602 |
| Nov 28, 2025 | 5,860.00 | 6,030.00 | 5,840.00 | 5,990.00 | 5,990.00 | 2.39% | 16,738 |
| Nov 27, 2025 | 5,820.00 | 5,880.00 | 5,640.00 | 5,850.00 | 5,850.00 | 2.99% | 15,856 |
| Nov 26, 2025 | 5,610.00 | 5,770.00 | 5,510.00 | 5,680.00 | 5,680.00 | 1.43% | 11,078 |
| Nov 25, 2025 | 5,610.00 | 5,790.00 | 5,540.00 | 5,600.00 | 5,600.00 | -2.10% | 25,994 |
| Nov 24, 2025 | 5,840.00 | 5,940.00 | 5,590.00 | 5,720.00 | 5,720.00 | -2.05% | 18,273 |
| Nov 21, 2025 | 5,790.00 | 5,840.00 | 5,620.00 | 5,840.00 | 5,840.00 | 0.69% | 16,447 |
| Nov 20, 2025 | 5,750.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.22% | 10,014 |
| Nov 19, 2025 | 5,910.00 | 5,970.00 | 5,630.00 | 5,730.00 | 5,730.00 | -3.54% | 43,455 |
| Nov 18, 2025 | 6,220.00 | 6,280.00 | 5,860.00 | 5,940.00 | 5,940.00 | -5.86% | 43,679 |
| Nov 17, 2025 | 5,940.00 | 6,700.00 | 5,930.00 | 6,310.00 | 6,310.00 | 6.05% | 279,271 |
| Nov 14, 2025 | 6,030.00 | 6,140.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.33% | 26,658 |
| Nov 13, 2025 | 6,120.00 | 6,120.00 | 5,930.00 | 6,030.00 | 6,030.00 | -0.17% | 12,490 |
| Nov 12, 2025 | 5,920.00 | 6,120.00 | 5,920.00 | 6,040.00 | 6,040.00 | 2.03% | 18,042 |
| Nov 11, 2025 | 6,040.00 | 6,150.00 | 5,920.00 | 5,920.00 | 5,920.00 | -1.99% | 24,407 |
| Nov 10, 2025 | 6,050.00 | 6,290.00 | 5,800.00 | 6,040.00 | 6,040.00 | 2.03% | 52,032 |
| Nov 7, 2025 | 6,140.00 | 6,140.00 | 5,870.00 | 5,920.00 | 5,920.00 | -3.74% | 50,622 |
| Nov 6, 2025 | 5,850.00 | 6,780.00 | 5,850.00 | 6,150.00 | 6,150.00 | 3.89% | 271,324 |
| Nov 5, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,920.00 | 5,920.00 | -2.95% | 39,998 |
| Nov 4, 2025 | 6,160.00 | 6,270.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.97% | 33,677 |
| Nov 3, 2025 | 6,340.00 | 6,420.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.84% | 31,114 |
| Oct 31, 2025 | 6,320.00 | 6,590.00 | 6,200.00 | 6,340.00 | 6,340.00 | -0.94% | 74,601 |
| Oct 30, 2025 | 6,560.00 | 6,560.00 | 6,390.00 | 6,400.00 | 6,400.00 | -2.44% | 31,756 |
| Oct 29, 2025 | 6,750.00 | 6,750.00 | 6,460.00 | 6,560.00 | 6,560.00 | -1.80% | 47,267 |
| Oct 28, 2025 | 6,850.00 | 6,850.00 | 6,600.00 | 6,680.00 | 6,680.00 | -0.45% | 29,940 |
| Oct 27, 2025 | 6,750.00 | 6,900.00 | 6,600.00 | 6,710.00 | 6,710.00 | -0.59% | 51,433 |
| Oct 24, 2025 | 6,770.00 | 6,920.00 | 6,700.00 | 6,750.00 | 6,750.00 | - | 22,195 |
| Oct 23, 2025 | 7,210.00 | 7,210.00 | 6,740.00 | 6,750.00 | 6,750.00 | -4.26% | 56,816 |
| Oct 22, 2025 | 7,170.00 | 7,330.00 | 6,960.00 | 7,050.00 | 7,050.00 | -2.49% | 32,298 |
| Oct 21, 2025 | 6,870.00 | 7,340.00 | 6,860.00 | 7,230.00 | 7,230.00 | 6.48% | 90,327 |
| Oct 20, 2025 | 6,820.00 | 7,250.00 | 6,760.00 | 6,790.00 | 6,790.00 | -0.29% | 76,565 |
| Oct 17, 2025 | 7,120.00 | 7,120.00 | 6,810.00 | 6,810.00 | 6,810.00 | -4.49% | 69,706 |
| Oct 16, 2025 | 7,200.00 | 7,300.00 | 6,920.00 | 7,130.00 | 7,130.00 | -0.97% | 74,683 |
| Oct 15, 2025 | 7,290.00 | 7,355.00 | 7,060.00 | 7,200.00 | 7,200.00 | -0.96% | 70,107 |
| Oct 14, 2025 | 7,750.00 | 7,880.00 | 6,980.00 | 7,270.00 | 7,270.00 | -6.19% | 251,215 |
| Oct 13, 2025 | 7,670.00 | 7,950.00 | 7,580.00 | 7,750.00 | 7,750.00 | -0.64% | 99,796 |
| Oct 10, 2025 | 7,690.00 | 8,250.00 | 7,290.00 | 7,800.00 | 7,800.00 | 2.77% | 460,908 |
| Oct 2, 2025 | 8,450.00 | 8,530.00 | 7,500.00 | 7,590.00 | 7,590.00 | -8.33% | 327,634 |
| Oct 1, 2025 | 8,130.00 | 9,440.00 | 8,080.00 | 8,280.00 | 8,280.00 | 0.49% | 2,018,942 |
| Sep 30, 2025 | 8,950.00 | 9,570.00 | 8,170.00 | 8,240.00 | 8,240.00 | -7.93% | 1,244,950 |
| Sep 29, 2025 | 9,260.00 | 10,370.00 | 8,770.00 | 8,950.00 | 8,950.00 | 0.45% | 5,529,725 |
| Sep 26, 2025 | 8,350.00 | 10,090.00 | 7,410.00 | 8,910.00 | 8,910.00 | 14.38% | 5,490,592 |
| Sep 25, 2025 | 6,420.00 | 8,290.00 | 6,340.00 | 7,790.00 | 7,790.00 | 22.10% | 4,109,897 |
| Sep 24, 2025 | 6,500.00 | 6,500.00 | 6,330.00 | 6,380.00 | 6,380.00 | -1.85% | 8,947 |
| Sep 23, 2025 | 6,620.00 | 6,620.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.81% | 17,031 |
| Sep 22, 2025 | 6,830.00 | 6,830.00 | 6,620.00 | 6,620.00 | 6,620.00 | -3.07% | 8,690 |