Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

C-SITE Co., Ltd. (109670.KQ)

6,980.00
+20.00
+(0.29%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20256,920.007,040.006,830.006,980.006,980.007,697
Apr 30, 20256,890.007,040.006,780.006,960.006,960.006,987
Apr 29, 20256,840.007,000.006,810.006,960.006,960.006,685
Apr 28, 20256,840.007,000.006,830.006,860.006,860.0011,921
Apr 25, 20256,980.006,990.006,780.006,900.006,900.0010,737
Apr 24, 20256,910.006,980.006,750.006,980.006,980.004,413
Apr 23, 20256,870.006,960.006,790.006,910.006,910.008,356
Apr 22, 20256,800.006,900.006,700.006,860.006,860.003,130
Apr 21, 20256,870.006,900.006,770.006,830.006,830.007,013
Apr 18, 20256,900.006,900.006,620.006,900.006,900.0013,073
Apr 17, 20256,620.006,980.006,620.006,900.006,900.0011,905
Apr 16, 20256,860.006,930.006,690.006,750.006,750.0014,004
Apr 15, 20256,830.006,860.006,670.006,860.006,860.0013,056
Apr 14, 20256,650.006,830.006,620.006,830.006,830.008,846
Apr 11, 20256,530.006,750.006,530.006,700.006,700.0010,675
Apr 10, 20256,540.006,700.006,370.006,670.006,670.0019,653
Apr 9, 20256,280.006,410.006,190.006,320.006,320.0010,976
Apr 8, 20256,130.006,400.006,130.006,330.006,330.0012,453
Apr 7, 20256,310.006,310.006,020.006,090.006,090.0017,099
Apr 4, 20256,380.006,530.006,160.006,420.006,420.0011,465
Apr 3, 20256,490.006,490.006,330.006,380.006,380.006,967
Apr 2, 20256,610.006,740.006,420.006,530.006,530.005,097
Apr 1, 20256,160.006,610.006,160.006,600.006,600.0027,107
Mar 31, 20256,590.006,590.006,200.006,360.006,360.0030,187
Mar 28, 20256,710.006,710.006,530.006,590.006,590.007,144
Mar 27, 20256,890.006,930.006,700.006,710.006,710.0012,072
Mar 26, 20256,800.006,890.006,710.006,890.006,890.008,889
Mar 25, 20256,780.007,000.006,710.006,800.006,800.0012,175
Mar 24, 20257,030.007,050.006,750.006,810.006,810.0021,866
Mar 21, 20257,100.007,150.007,010.007,030.007,030.007,372
Mar 20, 20257,110.007,190.007,030.007,120.007,120.0013,069
Mar 19, 20257,160.007,270.007,050.007,100.007,100.006,105
Mar 18, 20257,030.007,270.007,030.007,160.007,160.0011,193
Mar 17, 20257,110.007,250.007,010.007,070.007,070.0010,847
Mar 14, 20257,090.007,200.006,950.007,110.007,110.0015,008
Mar 13, 20257,320.007,400.007,050.007,050.007,050.0019,727
Mar 12, 20257,290.007,460.007,210.007,250.007,250.0024,270
Mar 11, 20257,460.007,580.007,240.007,300.007,300.0046,276
Mar 10, 20257,880.007,930.007,610.007,610.007,610.0041,707
Mar 7, 20257,460.008,800.007,460.007,860.007,860.00787,896
Mar 6, 20257,430.007,490.007,220.007,430.007,430.006,174
Mar 5, 20257,250.007,550.007,070.007,430.007,430.008,057
Mar 4, 20257,100.007,250.006,930.007,210.007,210.0013,887
Feb 28, 20257,580.007,670.007,050.007,110.007,110.0022,453
Feb 27, 20257,770.007,840.007,550.007,690.007,690.0010,522
Feb 26, 20257,750.007,820.007,530.007,770.007,770.0013,483
Feb 25, 20257,750.007,800.007,610.007,750.007,750.0010,001
Feb 24, 20257,590.007,780.007,520.007,750.007,750.0013,878
Feb 21, 20257,550.007,690.007,450.007,690.007,690.009,837
Feb 20, 20257,520.007,600.007,350.007,550.007,550.0012,053
Feb 19, 20257,470.007,690.007,350.007,520.007,520.0029,473
Feb 18, 20257,160.007,610.007,160.007,540.007,540.0030,127
Feb 17, 20257,080.007,240.007,060.007,230.007,230.007,697
Feb 14, 20257,030.007,140.006,970.007,070.007,070.0011,992
Feb 13, 20257,120.007,190.007,020.007,020.007,020.0010,670
Feb 12, 20257,260.007,260.007,070.007,150.007,150.0010,130
Feb 11, 20257,180.007,210.007,100.007,150.007,150.003,196
Feb 10, 20257,190.007,190.007,030.007,140.007,140.005,940
Feb 7, 20257,410.007,410.007,150.007,190.007,190.007,492
Feb 6, 20257,360.007,470.007,220.007,390.007,390.006,002
Feb 5, 20257,160.007,360.007,150.007,360.007,360.008,694
Feb 4, 20257,170.007,320.007,160.007,280.007,280.008,374
Feb 3, 20257,320.007,320.006,950.007,270.007,270.0013,438
Jan 31, 20257,540.007,620.007,140.007,220.007,220.0025,076
Jan 24, 20257,450.007,600.007,420.007,540.007,540.007,252
Jan 23, 20257,660.007,720.007,410.007,410.007,410.0012,124
Jan 22, 20257,740.007,830.007,480.007,640.007,640.0014,758
Jan 21, 20257,700.007,820.007,560.007,570.007,570.008,943
Jan 20, 20257,960.008,080.007,700.007,700.007,700.0017,718
Jan 17, 20258,080.008,080.007,920.008,020.008,020.006,919
Jan 16, 20258,150.008,280.008,020.008,020.008,020.0011,792
Jan 15, 20258,090.008,330.007,920.008,190.008,190.0022,001
Jan 14, 20258,250.008,320.008,140.008,150.008,150.007,554
Jan 13, 20258,260.008,490.008,080.008,250.008,250.0017,435
Jan 10, 20258,280.008,380.008,090.008,260.008,260.0010,537
Jan 9, 20258,350.008,350.008,040.008,280.008,280.0014,830
Jan 8, 20258,070.008,250.008,050.008,180.008,180.0013,155
Jan 7, 20258,370.008,370.008,070.008,170.008,170.0013,012
Jan 6, 20258,280.008,360.008,130.008,320.008,320.0016,579
Jan 3, 20258,150.008,340.008,100.008,220.008,220.008,647
Jan 2, 20257,880.008,150.007,880.008,150.008,150.0011,392
Dec 30, 20247,920.008,110.007,920.008,070.008,070.008,234
Dec 27, 20247,950.008,090.007,690.007,920.007,920.0011,239
Dec 26, 20248,320.008,320.007,820.007,950.007,950.0018,493
Dec 24, 20248,320.008,490.008,090.008,320.008,320.008,655
Dec 23, 20248,050.008,480.008,050.008,320.008,320.0016,066
Dec 20, 20248,360.008,360.008,010.008,030.008,030.0017,508
Dec 19, 20248,300.008,590.008,260.008,440.008,440.009,625
Dec 18, 20248,300.008,630.008,060.008,600.008,600.0019,482
Dec 17, 20248,080.008,300.007,980.008,300.008,300.0016,907
Dec 16, 20248,040.008,200.007,920.008,080.008,080.0018,674
Dec 13, 20247,890.008,090.007,810.008,090.008,090.0011,030
Dec 12, 20247,780.007,940.007,580.007,890.007,890.0025,343
Dec 11, 20247,320.007,800.007,320.007,800.007,800.0024,874
Dec 10, 20246,710.007,350.006,710.007,320.007,320.0035,795
Dec 9, 20247,480.007,480.006,510.006,890.006,890.0078,562
Dec 6, 20248,370.008,440.007,240.007,530.007,530.00120,739
Dec 5, 20248,410.008,550.008,230.008,410.008,410.0021,710
Dec 4, 20248,220.008,550.008,180.008,410.008,410.0033,436
Dec 3, 20247,960.008,750.007,960.008,620.008,620.0050,021
Dec 2, 20248,830.008,830.008,070.008,090.008,090.0022,116
Nov 29, 20248,960.009,000.008,480.008,540.008,540.0030,793
Nov 28, 20248,880.008,950.008,660.008,930.008,930.0023,018
Nov 27, 20248,920.008,920.008,620.008,800.008,800.0021,957
Nov 26, 20248,650.009,090.008,510.008,900.008,900.0036,355
Nov 25, 20248,590.008,700.008,470.008,650.008,650.0029,929
Nov 22, 20248,290.008,780.008,010.008,670.008,670.0066,650
Nov 21, 20248,300.008,530.008,050.008,120.008,120.0027,208
Nov 20, 20248,250.008,590.008,050.008,300.008,300.0032,787
Nov 19, 20248,490.008,630.008,200.008,230.008,230.0031,283
Nov 18, 20248,300.008,640.008,300.008,470.008,470.0031,398
Nov 15, 20248,400.008,750.008,070.008,490.008,490.0088,664
Nov 14, 20248,420.009,860.008,410.008,630.008,630.00634,628
Nov 13, 20248,600.008,620.008,130.008,420.008,420.0026,238
Nov 12, 20248,910.009,050.008,210.008,580.008,580.0079,608
Nov 11, 20249,790.009,910.008,900.008,960.008,960.0057,862
Nov 8, 20249,750.0010,300.009,510.009,780.009,780.0048,157
Nov 7, 20249,750.009,900.009,380.009,750.009,750.0033,973
Nov 6, 20249,340.009,770.009,340.009,430.009,430.0037,304
Nov 5, 20249,500.009,680.009,330.009,340.009,340.0012,080
Nov 4, 20249,300.009,760.009,020.009,570.009,570.0013,463
Nov 1, 20249,600.009,770.009,120.009,340.009,340.0020,117
Oct 31, 20249,340.009,740.009,210.009,650.009,650.0023,259
Oct 30, 20249,340.009,750.009,340.009,460.009,460.009,816
Oct 29, 20249,340.009,990.009,340.009,380.009,380.0038,719
Oct 28, 20249,090.009,370.009,090.009,340.009,340.0013,611
Oct 25, 20249,200.009,450.009,020.009,070.009,070.0019,778
Oct 24, 20249,260.009,490.009,080.009,110.009,110.0022,320
Oct 23, 20249,500.009,700.009,310.009,400.009,400.0021,649
Oct 22, 202410,060.0010,060.009,510.009,540.009,540.0039,170
Oct 21, 202410,220.0010,220.009,980.0010,060.0010,060.0015,524
Oct 18, 202410,020.0010,300.009,860.0010,220.0010,220.0024,747
Oct 17, 202410,120.0010,280.0010,000.0010,010.0010,010.0028,668
Oct 16, 202410,570.0010,700.0010,100.0010,120.0010,120.0053,171
Oct 15, 202410,600.0010,970.0010,540.0010,670.0010,670.0050,809
Oct 14, 202411,000.0011,280.0010,790.0010,800.0010,800.0028,611
Oct 11, 202410,600.0011,650.0010,600.0011,160.0011,160.0076,573
Oct 10, 202410,920.0011,190.0010,600.0010,600.0010,600.0015,768
Oct 8, 202410,990.0011,480.0010,870.0010,870.0010,870.0021,521
Oct 7, 202410,640.0011,340.0010,640.0011,190.0011,190.0022,804
Oct 4, 202410,710.0011,190.0010,530.0010,640.0010,640.0021,216
Oct 2, 202411,210.0011,210.0010,700.0010,850.0010,850.0024,630
Sep 30, 202412,090.0012,090.0011,230.0011,310.0011,310.0049,913
Sep 27, 202411,400.0011,900.0011,350.0011,870.0011,870.0043,177
Sep 26, 202411,350.0011,600.0011,220.0011,440.0011,440.0018,081
Sep 25, 202411,400.0012,070.0011,350.0011,350.0011,350.0037,917
Sep 24, 202411,310.0011,480.0011,110.0011,400.0011,400.0027,725
Sep 23, 202411,890.0012,130.0011,400.0011,400.0011,400.0051,349
Sep 20, 202412,000.0012,390.0012,000.0012,030.0012,030.0040,407
Sep 19, 202412,130.0012,400.0012,030.0012,060.0012,060.0027,720
Sep 13, 202412,550.0012,600.0011,740.0012,080.0012,080.0062,088
Sep 12, 202412,050.0012,580.0012,050.0012,410.0012,410.0038,870
Sep 11, 202412,510.0012,860.0011,850.0012,030.0012,030.0096,072
Sep 10, 202412,900.0012,980.0012,330.0012,330.0012,330.0089,571
Sep 9, 202411,510.0013,250.0011,510.0012,940.0012,940.00620,719
Sep 6, 202412,230.0013,170.0011,640.0011,650.0011,650.00367,976
Sep 5, 202412,500.0013,400.0012,170.0012,550.0012,550.00287,726
Sep 4, 202412,500.0014,610.0012,000.0012,380.0012,380.001,279,514
Sep 3, 202413,290.0013,600.0012,850.0012,930.0012,930.00260,654
Sep 2, 202411,600.0014,180.0011,330.0013,370.0013,370.002,416,296
Aug 30, 202410,310.0012,190.0010,310.0011,410.0011,410.001,317,009
Aug 29, 202410,420.0010,480.0010,140.0010,180.0010,180.0018,551
Aug 28, 202410,580.0010,880.0010,350.0010,520.0010,520.0021,625
Aug 27, 202410,390.0010,700.0010,200.0010,680.0010,680.0018,075
Aug 26, 202410,690.0010,900.0010,330.0010,440.0010,440.0023,221
Aug 23, 202410,860.0010,860.0010,310.0010,690.0010,690.0027,424
Aug 22, 202411,100.0011,440.0010,750.0010,860.0010,860.0054,787
Aug 21, 202411,290.0011,300.0011,000.0011,190.0011,190.0024,378
Aug 20, 202411,040.0011,330.0010,950.0011,290.0011,290.0028,220
Aug 19, 202411,250.0011,530.0010,800.0010,830.0010,830.0036,979
Aug 16, 202411,510.0011,700.0011,120.0011,220.0011,220.0066,529
Aug 14, 202411,010.0011,390.0010,810.0011,290.0011,290.0056,919
Aug 13, 202410,870.0011,120.0010,570.0010,840.0010,840.0053,863
Aug 12, 202410,630.0011,200.0010,600.0010,870.0010,870.0069,911
Aug 9, 202410,690.0010,880.0010,450.0010,630.0010,630.0029,980
Aug 8, 202410,570.0010,970.0010,210.0010,390.0010,390.0061,513
Aug 7, 202410,700.0011,370.0010,520.0010,570.0010,570.0096,362
Aug 6, 20249,790.0010,860.009,790.0010,700.0010,700.0076,916
Aug 5, 202412,230.0012,250.009,500.009,900.009,900.00165,432
Aug 2, 202412,780.0012,790.0012,130.0012,230.0012,230.0048,104
Aug 1, 202412,500.0013,300.0012,500.0012,970.0012,970.0050,463
Jul 31, 202412,140.0012,600.0012,100.0012,580.0012,580.0044,393
Jul 30, 202412,850.0012,980.0012,110.0012,140.0012,140.0049,192
Jul 29, 202412,380.0012,980.0012,300.0012,980.0012,980.0043,008
Jul 26, 202412,450.0012,750.0012,210.0012,370.0012,370.0054,840
Jul 25, 202412,600.0012,810.0012,310.0012,390.0012,390.00100,631
Jul 24, 202413,070.0013,500.0012,860.0012,860.0012,860.0061,604
Jul 23, 202413,420.0013,980.0013,100.0013,130.0013,130.0078,304
Jul 22, 202414,400.0014,550.0013,240.0013,350.0013,350.00107,871
Jul 19, 202414,190.0015,190.0014,190.0014,280.0014,280.00110,801
Jul 18, 202414,600.0015,100.0014,110.0014,190.0014,190.00101,513
Jul 17, 202415,300.0017,710.0014,680.0014,960.0014,960.00742,095
Jul 16, 202416,150.0016,150.0015,170.0015,400.0015,400.00129,076
Jul 15, 202416,660.0016,660.0015,940.0016,010.0016,010.0055,343
Jul 12, 202416,720.0017,340.0016,540.0016,660.0016,660.0068,233
Jul 11, 202417,310.0017,400.0016,500.0016,660.0016,660.0084,812
Jul 10, 202416,420.0018,060.0016,420.0017,130.0017,130.00291,584
Jul 9, 202416,110.0017,390.0016,050.0016,390.0016,390.00171,953
Jul 8, 202416,150.0016,320.0015,890.0016,030.0016,030.0055,502
Jul 5, 202416,230.0016,630.0016,100.0016,170.0016,170.0050,781
Jul 4, 202416,300.0016,410.0016,030.0016,210.0016,210.0051,319
Jul 3, 202418,000.0018,100.0016,110.0016,220.0016,220.00152,054
Jul 2, 202417,340.0018,950.0016,980.0017,760.0017,760.00373,535
Jul 1, 202417,400.0017,510.0016,920.0017,340.0017,340.0083,128
Jun 28, 202418,960.0019,000.0017,320.0017,450.0017,450.00218,788
Jun 27, 202418,700.0019,650.0018,590.0018,950.0018,950.00132,035
Jun 26, 202419,020.0019,520.0018,400.0018,800.0018,800.00657,178
Jun 25, 202420,200.0020,800.0019,010.0019,260.0019,260.00340,199
Jun 24, 202424,150.0025,000.0020,400.0020,500.0020,500.00431,491
Jun 21, 202427,800.0027,950.0024,700.0024,700.0024,700.00845,792
Jun 20, 202431,050.0032,150.0028,200.0028,300.0028,300.00344,202
Jun 19, 202426,650.0033,800.0026,100.0031,700.0031,700.002,687,630
Jun 18, 202425,300.0029,700.0024,300.0027,050.0027,050.001,481,208
Jun 17, 202424,600.0025,350.0023,800.0025,100.0025,100.00108,854
Jun 14, 202426,000.0026,450.0024,700.0025,000.0025,000.00135,125
Jun 13, 202424,700.0026,650.0024,350.0026,400.0026,400.00248,389
Jun 12, 202425,650.0027,750.0024,250.0024,800.0024,800.00426,650
Jun 11, 202427,050.0027,750.0025,050.0025,550.0025,550.00205,779
Jun 10, 202427,400.0028,400.0026,400.0027,250.0027,250.00300,787
Jun 7, 202430,250.0031,400.0027,000.0028,100.0028,100.00743,598
Jun 5, 202433,200.0040,950.0028,600.0029,500.0029,500.003,395,271
Jun 4, 202436,950.0036,950.0036,950.0036,950.0036,950.0044,801
Jun 3, 202428,450.0028,450.0028,450.0028,450.0028,450.0088,370
May 31, 202420,700.0025,000.0019,960.0021,900.0021,900.00836,308
May 30, 202420,100.0020,600.0019,910.0020,050.0020,050.0012,759
May 29, 202420,200.0021,000.0020,050.0020,200.0020,200.0023,568
May 28, 202419,990.0020,350.0019,840.0019,990.0019,990.0050,912
May 27, 202420,750.0021,250.0020,250.0020,600.0020,600.0022,804
May 24, 202420,000.0023,450.0019,600.0021,000.0021,000.00269,477
May 23, 202420,950.0020,950.0020,050.0020,100.0020,100.0014,916
May 22, 202420,200.0020,800.0020,000.0020,700.0020,700.0010,432
May 21, 202420,750.0020,750.0019,930.0020,350.0020,350.0016,912
May 20, 202421,300.0021,300.0019,920.0020,300.0020,300.0028,730
May 17, 202421,700.0021,700.0020,450.0020,800.0020,800.0028,268
May 16, 202421,350.0021,800.0021,050.0021,700.0021,700.0012,986
May 14, 202421,100.0021,450.0021,000.0021,050.0021,050.0023,489
May 13, 202422,300.0022,650.0021,200.0021,250.0021,250.0030,804
May 10, 202422,950.0023,050.0022,250.0022,250.0022,250.0018,328
May 9, 202422,200.0024,000.0022,200.0022,750.0022,750.0054,356
May 8, 202422,650.0022,950.0022,000.0022,300.0022,300.0032,230
May 7, 202423,600.0024,100.0022,250.0022,400.0022,400.0054,357
May 3, 202424,300.0025,200.0023,400.0023,600.0023,600.0057,807
May 2, 202424,200.0024,650.0023,450.0023,650.0023,650.0048,490