C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 111,500.00 | 111,800.00 | 105,500.00 | 111,100.00 | 105,235.62 | 85,528 |
| 2024-07-25 | 116,100.00 | 117,800.00 | 108,200.00 | 111,500.00 | 105,614.51 | 81,005 |
| 2024-07-24 | 116,800.00 | 121,200.00 | 115,400.00 | 117,800.00 | 111,581.96 | 78,317 |
| 2024-07-23 | 117,500.00 | 121,000.00 | 115,600.00 | 116,700.00 | 110,540.03 | 84,023 |
| 2024-07-22 | 115,800.00 | 119,500.00 | 113,200.00 | 117,400.00 | 111,203.08 | 116,614 |
| 2024-07-19 | 115,400.00 | 119,000.00 | 112,200.00 | 115,100.00 | 109,024.48 | 65,297 |
| 2024-07-18 | 116,800.00 | 117,500.00 | 110,100.00 | 116,400.00 | 110,255.86 | 68,025 |
| 2024-07-17 | 109,800.00 | 117,000.00 | 108,600.00 | 115,500.00 | 109,403.37 | 116,914 |
| 2024-07-16 | 114,800.00 | 115,200.00 | 107,700.00 | 109,100.00 | 103,341.19 | 161,009 |
| 2024-07-15 | 118,000.00 | 118,500.00 | 113,800.00 | 114,800.00 | 108,740.32 | 72,012 |
| 2024-07-12 | 122,800.00 | 123,000.00 | 116,600.00 | 117,600.00 | 111,392.52 | 51,933 |
| 2024-07-11 | 124,000.00 | 125,200.00 | 120,300.00 | 121,400.00 | 114,991.94 | 68,375 |
| 2024-07-10 | 121,800.00 | 125,200.00 | 119,500.00 | 124,500.00 | 117,928.30 | 72,659 |
| 2024-07-09 | 128,200.00 | 128,800.00 | 119,100.00 | 122,000.00 | 115,560.27 | 104,753 |
| 2024-07-08 | 122,300.00 | 126,800.00 | 121,200.00 | 126,800.00 | 120,106.90 | 83,383 |
| 2024-07-05 | 123,300.00 | 129,600.00 | 119,300.00 | 122,200.00 | 115,749.71 | 122,363 |
| 2024-07-04 | 124,200.00 | 126,900.00 | 120,800.00 | 123,300.00 | 116,791.65 | 70,088 |
| 2024-07-03 | 128,000.00 | 133,500.00 | 116,400.00 | 125,400.00 | 118,780.80 | 183,231 |
| 2024-07-02 | 122,700.00 | 129,700.00 | 120,300.00 | 129,000.00 | 122,190.77 | 129,487 |
| 2024-07-01 | 135,500.00 | 141,000.00 | 120,700.00 | 122,700.00 | 116,223.32 | 166,244 |
| 2024-06-28 | 128,500.00 | 135,400.00 | 126,500.00 | 135,400.00 | 128,252.95 | 136,771 |
| 2024-06-27 | 118,500.00 | 131,400.00 | 117,200.00 | 128,300.00 | 121,527.72 | 237,962 |
| 2024-06-26 | 115,000.00 | 118,500.00 | 110,300.00 | 117,200.00 | 111,013.63 | 100,970 |
| 2024-06-25 | 113,500.00 | 114,500.00 | 108,200.00 | 111,100.00 | 105,235.62 | 138,402 |
| 2024-06-24 | 117,300.00 | 119,500.00 | 111,800.00 | 114,100.00 | 108,077.27 | 106,143 |
| 2024-06-21 | 115,900.00 | 119,400.00 | 106,900.00 | 117,000.00 | 110,824.19 | 168,681 |
| 2024-06-20 | 115,400.00 | 119,700.00 | 111,800.00 | 117,000.00 | 110,824.19 | 108,758 |
| 2024-06-19 | 119,000.00 | 124,600.00 | 112,600.00 | 116,500.00 | 110,350.58 | 155,128 |
| 2024-06-18 | 104,300.00 | 121,000.00 | 102,800.00 | 118,400.00 | 112,150.29 | 206,543 |
| 2024-06-17 | 101,400.00 | 107,400.00 | 101,200.00 | 104,200.00 | 98,699.83 | 99,686 |
| 2024-06-14 | 104,000.00 | 104,900.00 | 100,300.00 | 102,400.00 | 96,994.85 | 76,061 |
| 2024-06-13 | 102,600.00 | 114,100.00 | 99,800.00 | 101,200.00 | 95,858.19 | 265,267 |
| 2024-06-12 | 93,500.00 | 103,600.00 | 93,100.00 | 102,600.00 | 97,184.29 | 162,512 |
| 2024-06-11 | 93,200.00 | 96,800.00 | 92,200.00 | 93,000.00 | 88,091.02 | 66,381 |
| 2024-06-10 | 88,200.00 | 95,000.00 | 87,400.00 | 94,500.00 | 89,511.85 | 138,263 |
| 2024-06-07 | 89,100.00 | 89,100.00 | 86,900.00 | 88,200.00 | 83,544.39 | 66,736 |
| 2024-06-05 | 90,600.00 | 90,700.00 | 87,300.00 | 88,700.00 | 84,018.00 | 71,920 |
| 2024-06-04 | 91,500.00 | 96,200.00 | 89,700.00 | 90,600.00 | 85,817.71 | 104,317 |
| 2024-06-03 | 92,700.00 | 95,000.00 | 90,200.00 | 91,500.00 | 86,670.20 | 68,378 |
| 2024-05-31 | 92,000.00 | 96,900.00 | 89,200.00 | 91,400.00 | 86,575.48 | 154,715 |
| 2024-05-30 | 91,100.00 | 92,800.00 | 88,300.00 | 90,500.00 | 85,722.98 | 109,663 |
| 2024-05-29 | 87,100.00 | 90,600.00 | 85,600.00 | 89,800.00 | 85,059.93 | 119,986 |
| 2024-05-28 | 84,800.00 | 86,800.00 | 84,300.00 | 86,600.00 | 82,028.84 | 80,175 |
| 2024-05-27 | 88,800.00 | 88,800.00 | 84,000.00 | 84,800.00 | 80,323.86 | 89,709 |
| 2024-05-24 | 87,200.00 | 89,800.00 | 86,500.00 | 88,200.00 | 83,544.39 | 45,475 |
| 2024-05-23 | 87,900.00 | 88,700.00 | 86,200.00 | 87,200.00 | 82,597.17 | 59,218 |
| 2024-05-22 | 91,100.00 | 91,800.00 | 87,200.00 | 87,900.00 | 83,260.22 | 83,781 |
| 2024-05-21 | 82,500.00 | 91,200.00 | 81,900.00 | 91,100.00 | 86,291.31 | 264,112 |
| 2024-05-20 | 79,700.00 | 82,500.00 | 79,000.00 | 82,500.00 | 78,145.26 | 64,360 |
| 2024-05-17 | 81,700.00 | 82,100.00 | 78,800.00 | 79,000.00 | 74,830.01 | 52,268 |
| 2024-05-16 | 82,500.00 | 83,100.00 | 80,300.00 | 80,700.00 | 76,440.27 | 66,420 |
| 2024-05-14 | 83,300.00 | 85,400.00 | 80,900.00 | 82,100.00 | 77,766.38 | 80,691 |
| 2024-05-13 | 85,800.00 | 86,900.00 | 83,300.00 | 83,300.00 | 78,903.03 | 92,950 |
| 2024-05-10 | 84,200.00 | 88,400.00 | 83,300.00 | 84,900.00 | 80,418.58 | 144,513 |
| 2024-05-09 | 80,200.00 | 86,700.00 | 79,800.00 | 84,200.00 | 79,755.53 | 270,493 |
| 2024-05-08 | 78,200.00 | 81,000.00 | 76,800.00 | 77,900.00 | 73,788.07 | 107,397 |
| 2024-05-07 | 79,600.00 | 80,500.00 | 77,800.00 | 78,900.00 | 74,735.29 | 74,601 |
| 2024-05-03 | 81,700.00 | 81,700.00 | 76,400.00 | 79,600.00 | 75,398.34 | 161,970 |
| 2024-05-02 | 85,700.00 | 88,100.00 | 79,500.00 | 81,000.00 | 76,724.44 | 128,655 |
| 2024-04-30 | 84,100.00 | 85,500.00 | 82,500.00 | 84,700.00 | 80,229.14 | 65,389 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.