C-Site Co.,Ltd. 109670
KRX · South Korea · Finance
KRW 18,190.00+1,460.00 (+8.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 16,730.00 | 0.00% | KRW 16,730.00 | KRW 16,730.00 | KRW 16,730.00 | 0 |
| 2026-09-29 | KRW 16,730.00 | +29.99% | KRW 16,730.00 | KRW 16,730.00 | KRW 16,730.00 | 110.32K |
| 2026-09-28 | KRW 12,870.00 | +30.00% | KRW 12,870.00 | KRW 12,870.00 | KRW 12,870.00 | 37.06K |
| 2026-09-23 | KRW 9,900.00 | +12.88% | KRW 11,390.00 | KRW 11,390.00 | KRW 9,000.00 | 898.66K |
| 2026-09-22 | KRW 8,770.00 | +29.93% | KRW 6,950.00 | KRW 8,770.00 | KRW 6,870.00 | 344.40K |
| 2026-09-21 | KRW 6,750.00 | +1.35% | KRW 6,800.00 | KRW 6,940.00 | KRW 6,510.00 | 33.68K |
| 2026-09-18 | KRW 6,660.00 | -1.91% | KRW 6,680.00 | KRW 6,800.00 | KRW 6,280.00 | 27.51K |
| 2026-09-17 | KRW 6,790.00 | +4.46% | KRW 6,450.00 | KRW 6,820.00 | KRW 6,150.00 | 38.75K |
| 2026-09-16 | KRW 6,500.00 | +10.17% | KRW 5,970.00 | KRW 6,540.00 | KRW 5,780.00 | 30.69K |
| 2026-09-15 | KRW 5,900.00 | +1.72% | KRW 5,790.00 | KRW 6,030.00 | KRW 5,630.00 | 10.55K |
| 2026-09-14 | KRW 5,800.00 | -3.97% | KRW 6,040.00 | KRW 6,050.00 | KRW 5,490.00 | 46.89K |
| 2026-09-11 | KRW 6,040.00 | -8.48% | KRW 6,620.00 | KRW 6,890.00 | KRW 5,810.00 | 66.82K |
| 2026-09-10 | KRW 6,600.00 | +3.94% | KRW 6,350.00 | KRW 6,660.00 | KRW 6,210.00 | 51.17K |
| 2026-09-09 | KRW 6,350.00 | +9.67% | KRW 5,790.00 | KRW 6,600.00 | KRW 5,520.00 | 95.00K |
| 2026-09-08 | KRW 5,790.00 | +12.87% | KRW 5,300.00 | KRW 6,390.00 | KRW 4,895.00 | 340.60K |
| 2026-09-07 | KRW 5,130.00 | +26.35% | KRW 4,065.00 | KRW 5,140.00 | KRW 4,065.00 | 132.34K |
| 2026-09-04 | KRW 4,060.00 | -1.69% | KRW 4,170.00 | KRW 4,190.00 | KRW 3,955.00 | 6.95K |
| 2026-09-03 | KRW 4,130.00 | -6.03% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,000.00 | 13.61K |
| 2026-09-02 | KRW 4,395.00 | +11.83% | KRW 3,925.00 | KRW 4,395.00 | KRW 3,900.00 | 31.65K |
| 2026-09-01 | KRW 3,930.00 | +2.08% | KRW 3,750.00 | KRW 3,930.00 | KRW 3,735.00 | 7.78K |
| 2026-08-31 | KRW 3,850.00 | -0.77% | KRW 3,880.00 | KRW 4,050.00 | KRW 3,810.00 | 4.28K |
| 2026-08-28 | KRW 3,880.00 | +1.17% | KRW 3,895.00 | KRW 3,985.00 | KRW 3,730.00 | 8.82K |
| 2026-08-27 | KRW 3,835.00 | +2.13% | KRW 3,705.00 | KRW 4,140.00 | KRW 3,610.00 | 11.87K |
| 2026-08-26 | KRW 3,755.00 | -5.18% | KRW 3,925.00 | KRW 4,005.00 | KRW 3,705.00 | 18.33K |
| 2026-08-25 | KRW 3,960.00 | -1.98% | KRW 3,965.00 | KRW 4,035.00 | KRW 3,920.00 | 4.59K |
| 2026-08-24 | KRW 4,040.00 | -0.74% | KRW 4,070.00 | KRW 4,070.00 | KRW 3,870.00 | 8.52K |
| 2026-08-21 | KRW 4,070.00 | +7.25% | KRW 3,795.00 | KRW 4,200.00 | KRW 3,745.00 | 14.18K |
| 2026-08-20 | KRW 3,795.00 | -1.30% | KRW 3,840.00 | KRW 4,030.00 | KRW 3,615.00 | 10.43K |
| 2026-08-19 | KRW 3,845.00 | -5.99% | KRW 4,090.00 | KRW 4,090.00 | KRW 3,770.00 | 7.33K |
| 2026-08-18 | KRW 4,090.00 | +5.41% | KRW 3,880.00 | KRW 4,175.00 | KRW 3,800.00 | 46.40K |
| 2026-08-14 | KRW 3,880.00 | -0.13% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,705.00 | 5.43K |
| 2026-08-13 | KRW 3,885.00 | -5.59% | KRW 4,045.00 | KRW 4,085.00 | KRW 3,760.00 | 7.90K |
| 2026-08-12 | KRW 4,115.00 | +1.98% | KRW 4,095.00 | KRW 4,175.00 | KRW 4,035.00 | 8.54K |
| 2026-08-11 | KRW 4,035.00 | +2.02% | KRW 3,955.00 | KRW 4,090.00 | KRW 3,935.00 | 5.51K |
| 2026-08-10 | KRW 3,955.00 | 0.00% | KRW 3,955.00 | KRW 4,095.00 | KRW 3,800.00 | 10.42K |
| 2026-08-07 | KRW 3,955.00 | +0.89% | KRW 3,915.00 | KRW 4,040.00 | KRW 3,820.00 | 6.51K |
| 2026-08-06 | KRW 3,920.00 | -1.51% | KRW 4,095.00 | KRW 4,095.00 | KRW 3,755.00 | 18.00K |
| 2026-08-05 | KRW 3,980.00 | +13.71% | KRW 3,700.00 | KRW 4,015.00 | KRW 3,465.00 | 33.43K |
| 2026-08-04 | KRW 3,500.00 | +3.40% | KRW 3,205.00 | KRW 3,500.00 | KRW 3,145.00 | 43.84K |
| 2026-08-03 | KRW 3,385.00 | +4.15% | KRW 3,250.00 | KRW 3,385.00 | KRW 3,070.00 | 3.73K |
| 2026-07-31 | KRW 3,250.00 | +8.15% | KRW 3,155.00 | KRW 3,310.00 | KRW 3,015.00 | 22.60K |
| 2026-07-30 | KRW 3,005.00 | -12.26% | KRW 3,250.00 | KRW 3,595.00 | KRW 3,005.00 | 27.95K |
| 2026-07-29 | KRW 3,425.00 | -0.29% | KRW 3,585.00 | KRW 3,670.00 | KRW 3,060.00 | 4.78K |
| 2026-07-28 | KRW 3,435.00 | -8.89% | KRW 3,675.00 | KRW 3,745.00 | KRW 3,330.00 | 7.48K |
| 2026-07-27 | KRW 3,770.00 | -7.60% | KRW 4,075.00 | KRW 4,105.00 | KRW 3,730.00 | 7.55K |
| 2026-07-24 | KRW 4,080.00 | +3.55% | KRW 3,780.00 | KRW 4,245.00 | KRW 3,755.00 | 13.65K |
| 2026-07-23 | KRW 3,940.00 | +3.14% | KRW 3,940.00 | KRW 3,940.00 | KRW 3,655.00 | 8.44K |
| 2026-07-22 | KRW 3,820.00 | +1.73% | KRW 4,225.00 | KRW 4,225.00 | KRW 3,650.00 | 4.50K |
| 2026-07-21 | KRW 3,755.00 | +6.83% | KRW 3,490.00 | KRW 4,075.00 | KRW 3,490.00 | 14.93K |
| 2026-07-20 | KRW 3,515.00 | -10.67% | KRW 3,895.00 | KRW 3,970.00 | KRW 3,510.00 | 5.84K |
| 2026-07-16 | KRW 3,935.00 | +1.81% | KRW 3,870.00 | KRW 3,940.00 | KRW 3,615.00 | 5.63K |
| 2026-07-15 | KRW 3,865.00 | +7.21% | KRW 3,600.00 | KRW 4,215.00 | KRW 3,600.00 | 14.32K |
| 2026-07-14 | KRW 3,605.00 | -2.57% | KRW 3,700.00 | KRW 3,985.00 | KRW 3,455.00 | 12.76K |
| 2026-07-13 | KRW 3,700.00 | -11.27% | KRW 4,135.00 | KRW 4,160.00 | KRW 3,700.00 | 10.77K |
| 2026-07-10 | KRW 4,170.00 | -1.42% | KRW 4,210.00 | KRW 4,230.00 | KRW 4,005.00 | 9.97K |
| 2026-07-09 | KRW 4,230.00 | +3.42% | KRW 4,090.00 | KRW 4,240.00 | KRW 3,900.00 | 11.65K |
| 2026-07-08 | KRW 4,090.00 | -5.76% | KRW 4,340.00 | KRW 4,340.00 | KRW 3,995.00 | 17.64K |
| 2026-07-07 | KRW 4,340.00 | +5.21% | KRW 4,125.00 | KRW 4,340.00 | KRW 3,905.00 | 15.16K |
| 2026-07-06 | KRW 4,125.00 | +1.48% | KRW 3,990.00 | KRW 4,185.00 | KRW 3,975.00 | 10.26K |
| 2026-07-03 | KRW 4,065.00 | -2.87% | KRW 4,000.00 | KRW 4,335.00 | KRW 3,970.00 | 23.56K |
| 2026-07-02 | KRW 4,185.00 | +15.45% | KRW 3,605.00 | KRW 4,275.00 | KRW 3,605.00 | 54.26K |
| 2026-07-01 | KRW 3,625.00 | +0.97% | KRW 3,700.00 | KRW 3,930.00 | KRW 3,415.00 | 29.59K |
| 2026-06-30 | KRW 3,590.00 | +12.01% | KRW 3,210.00 | KRW 3,820.00 | KRW 3,205.00 | 56.89K |
| 2026-06-29 | KRW 3,205.00 | +6.83% | KRW 2,835.00 | KRW 3,345.00 | KRW 2,835.00 | 32.61K |
| 2026-06-26 | KRW 3,000.00 | +3.45% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,755.00 | 18.05K |
| 2026-06-25 | KRW 2,900.00 | +5.07% | KRW 2,760.00 | KRW 3,340.00 | KRW 2,755.00 | 114.38K |
| 2026-06-24 | KRW 2,760.00 | +4.15% | KRW 2,655.00 | KRW 2,905.00 | KRW 2,655.00 | 9.93K |
| 2026-06-23 | KRW 2,650.00 | -11.67% | KRW 2,900.00 | KRW 3,000.00 | KRW 2,650.00 | 23.29K |
| 2026-06-22 | KRW 3,000.00 | -6.25% | KRW 3,170.00 | KRW 3,205.00 | KRW 3,000.00 | 9.64K |
| 2026-06-19 | KRW 3,200.00 | -3.76% | KRW 3,325.00 | KRW 3,325.00 | KRW 3,000.00 | 15.68K |
| 2026-06-18 | KRW 3,325.00 | 0.00% | KRW 3,325.00 | KRW 3,395.00 | KRW 3,205.00 | 5.76K |
| 2026-06-17 | KRW 3,325.00 | -2.35% | KRW 3,400.00 | KRW 3,665.00 | KRW 3,325.00 | 5.08K |
| 2026-06-16 | KRW 3,405.00 | -1.30% | KRW 3,450.00 | KRW 3,465.00 | KRW 3,260.00 | 5.22K |
| 2026-06-15 | KRW 3,450.00 | -0.29% | KRW 3,460.00 | KRW 3,522.00 | KRW 3,300.00 | 5.25K |
| 2026-06-12 | KRW 3,460.00 | +4.22% | KRW 3,230.00 | KRW 3,530.00 | KRW 3,180.00 | 11.81K |
| 2026-06-11 | KRW 3,320.00 | -2.64% | KRW 3,410.00 | KRW 3,490.00 | KRW 3,230.00 | 4.05K |
| 2026-06-10 | KRW 3,410.00 | +3.65% | KRW 3,290.00 | KRW 3,445.00 | KRW 3,270.00 | 6.10K |
| 2026-06-09 | KRW 3,290.00 | +0.92% | KRW 3,025.00 | KRW 3,490.00 | KRW 3,025.00 | 7.29K |
| 2026-06-08 | KRW 3,260.00 | -1.95% | KRW 3,285.00 | KRW 3,450.00 | KRW 3,055.00 | 22.46K |
| 2026-06-05 | KRW 3,325.00 | -7.38% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,235.00 | 16.81K |
| 2026-06-04 | KRW 3,590.00 | +1.41% | KRW 3,420.00 | KRW 3,600.00 | KRW 3,345.00 | 10.41K |
| 2026-06-02 | KRW 3,540.00 | +1.14% | KRW 3,500.00 | KRW 3,605.00 | KRW 3,350.00 | 13.58K |
| 2026-06-01 | KRW 3,500.00 | -6.91% | KRW 3,760.00 | KRW 3,960.00 | KRW 3,400.00 | 42.65K |
| 2026-05-29 | KRW 3,760.00 | -8.74% | KRW 3,865.00 | KRW 4,120.00 | KRW 3,755.00 | 11.87K |
| 2026-05-28 | KRW 4,120.00 | +9.87% | KRW 3,750.00 | KRW 4,250.00 | KRW 3,750.00 | 35.98K |
| 2026-05-27 | KRW 3,750.00 | -7.86% | KRW 4,065.00 | KRW 4,165.00 | KRW 3,700.00 | 27.74K |
| 2026-05-26 | KRW 4,070.00 | -1.81% | KRW 4,145.00 | KRW 4,240.00 | KRW 4,070.00 | 5.52K |
| 2026-05-22 | KRW 4,145.00 | +2.85% | KRW 4,030.00 | KRW 4,180.00 | KRW 3,960.00 | 5.29K |
| 2026-05-21 | KRW 4,030.00 | -0.49% | KRW 4,050.00 | KRW 4,185.00 | KRW 3,950.00 | 9.85K |
| 2026-05-20 | KRW 4,050.00 | -2.99% | KRW 4,175.00 | KRW 4,195.00 | KRW 3,895.00 | 10.16K |