C-SITE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 19,610.00 | 19,610.00 | 19,010.00 | 19,360.00 | 19,360.00 | 19,948 |
| 2024-01-30 | 19,130.00 | 19,830.00 | 19,120.00 | 19,240.00 | 19,240.00 | 36,341 |
| 2024-01-29 | 19,680.00 | 20,150.00 | 18,860.00 | 19,030.00 | 19,030.00 | 25,285 |
| 2024-01-26 | 19,760.00 | 20,300.00 | 19,210.00 | 19,710.00 | 19,710.00 | 31,907 |
| 2024-01-25 | 20,700.00 | 21,150.00 | 19,360.00 | 19,860.00 | 19,860.00 | 48,312 |
| 2024-01-24 | 20,250.00 | 21,150.00 | 20,250.00 | 20,700.00 | 20,700.00 | 22,927 |
| 2024-01-23 | 20,800.00 | 21,100.00 | 20,200.00 | 20,400.00 | 20,400.00 | 39,341 |
| 2024-01-22 | 23,100.00 | 23,100.00 | 20,700.00 | 20,700.00 | 20,700.00 | 49,684 |
| 2024-01-19 | 21,750.00 | 24,600.00 | 21,600.00 | 22,850.00 | 22,850.00 | 135,486 |
| 2024-01-18 | 21,800.00 | 22,600.00 | 21,550.00 | 21,750.00 | 21,750.00 | 29,664 |
| 2024-01-17 | 23,350.00 | 23,550.00 | 21,500.00 | 22,200.00 | 22,200.00 | 56,283 |
| 2024-01-16 | 24,650.00 | 24,950.00 | 23,250.00 | 23,250.00 | 23,250.00 | 69,761 |
| 2024-01-15 | 26,050.00 | 26,300.00 | 24,700.00 | 24,700.00 | 24,700.00 | 54,026 |
| 2024-01-12 | 25,500.00 | 27,900.00 | 25,150.00 | 25,900.00 | 25,900.00 | 105,840 |
| 2024-01-11 | 25,700.00 | 26,300.00 | 25,050.00 | 25,750.00 | 25,750.00 | 80,069 |
| 2024-01-10 | 26,800.00 | 27,400.00 | 25,700.00 | 25,750.00 | 25,750.00 | 100,335 |
| 2024-01-09 | 28,500.00 | 28,550.00 | 26,600.00 | 26,650.00 | 26,650.00 | 185,576 |
| 2024-01-08 | 28,200.00 | 30,100.00 | 27,550.00 | 28,550.00 | 28,550.00 | 218,529 |
| 2024-01-05 | 29,050.00 | 29,450.00 | 28,100.00 | 28,200.00 | 28,200.00 | 138,023 |
| 2024-01-04 | 30,300.00 | 30,950.00 | 28,800.00 | 28,900.00 | 28,900.00 | 185,334 |
| 2024-01-03 | 31,000.00 | 33,400.00 | 30,150.00 | 30,550.00 | 30,550.00 | 622,559 |
| 2024-01-02 | 32,750.00 | 33,800.00 | 30,750.00 | 31,650.00 | 31,650.00 | 336,958 |
| 2023-12-28 | 34,250.00 | 39,700.00 | 32,550.00 | 32,550.00 | 32,550.00 | 1,645,556 |
| 2023-12-27 | 43,700.00 | 44,600.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,956,523 |
| 2023-12-26 | 45,700.00 | 51,500.00 | 41,650.00 | 41,900.00 | 41,900.00 | 6,563,870 |
| 2023-12-22 | 34,500.00 | 49,850.00 | 27,900.00 | 44,250.00 | 44,250.00 | 10,217,490 |
| 2023-12-21 | 35,800.00 | 39,000.00 | 33,500.00 | 39,000.00 | 39,000.00 | 1,211,939 |
← NewerPage 12 of 12 · 687 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.