C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 81,000.00 | 83,600.00 | 81,000.00 | 83,300.00 | 78,903.03 | 58,559 |
| 2024-04-26 | 82,500.00 | 82,700.00 | 80,100.00 | 81,000.00 | 76,724.44 | 74,097 |
| 2024-04-25 | 81,100.00 | 82,000.00 | 80,300.00 | 81,600.00 | 77,292.77 | 68,411 |
| 2024-04-24 | 81,800.00 | 82,300.00 | 80,300.00 | 81,400.00 | 77,103.33 | 85,205 |
| 2024-04-23 | 82,400.00 | 84,300.00 | 80,600.00 | 81,400.00 | 77,103.33 | 37,624 |
| 2024-04-22 | 85,000.00 | 88,700.00 | 82,000.00 | 82,300.00 | 77,955.82 | 72,264 |
| 2024-04-19 | 83,100.00 | 85,700.00 | 81,000.00 | 83,700.00 | 79,281.92 | 104,307 |
| 2024-04-18 | 81,700.00 | 84,400.00 | 80,900.00 | 83,500.00 | 79,092.48 | 96,754 |
| 2024-04-17 | 77,400.00 | 81,700.00 | 77,400.00 | 80,200.00 | 75,966.67 | 93,225 |
| 2024-04-16 | 79,000.00 | 79,100.00 | 76,500.00 | 78,100.00 | 73,977.51 | 57,801 |
| 2024-04-15 | 80,000.00 | 81,900.00 | 78,400.00 | 79,600.00 | 75,398.34 | 97,649 |
| 2024-04-12 | 79,000.00 | 82,300.00 | 78,600.00 | 80,800.00 | 76,535.00 | 69,615 |
| 2024-04-11 | 76,700.00 | 80,900.00 | 74,600.00 | 77,800.00 | 73,693.35 | 86,661 |
| 2024-04-09 | 76,800.00 | 78,100.00 | 76,700.00 | 76,700.00 | 72,651.41 | 30,350 |
| 2024-04-08 | 80,000.00 | 80,200.00 | 76,500.00 | 76,800.00 | 72,746.13 | 69,333 |
| 2024-04-05 | 84,000.00 | 84,000.00 | 79,600.00 | 79,600.00 | 75,398.34 | 74,907 |
| 2024-04-04 | 81,000.00 | 84,500.00 | 79,100.00 | 84,300.00 | 79,850.25 | 137,662 |
| 2024-04-03 | 80,500.00 | 81,500.00 | 78,800.00 | 81,300.00 | 77,008.60 | 81,634 |
| 2024-04-02 | 80,400.00 | 82,300.00 | 77,700.00 | 80,900.00 | 76,629.72 | 144,754 |
| 2024-04-01 | 74,500.00 | 81,300.00 | 74,100.00 | 80,100.00 | 75,871.95 | 211,720 |
| 2024-03-29 | 74,200.00 | 74,800.00 | 72,600.00 | 73,900.00 | 69,999.21 | 56,098 |
| 2024-03-28 | 75,700.00 | 80,000.00 | 73,500.00 | 74,000.00 | 70,093.93 | 127,491 |
| 2024-03-27 | 76,100.00 | 76,200.00 | 74,900.00 | 75,300.00 | 71,325.31 | 46,372 |
| 2024-03-26 | 76,100.00 | 77,700.00 | 75,200.00 | 76,100.00 | 72,083.08 | 70,942 |
| 2024-03-25 | 74,100.00 | 78,000.00 | 74,100.00 | 76,900.00 | 72,840.86 | 104,274 |
| 2024-03-22 | 71,300.00 | 73,700.00 | 70,400.00 | 73,100.00 | 69,241.44 | 82,541 |
| 2024-03-21 | 72,200.00 | 72,200.00 | 69,300.00 | 70,400.00 | 66,683.96 | 56,669 |
| 2024-03-20 | 72,100.00 | 73,500.00 | 70,600.00 | 70,800.00 | 67,062.84 | 42,621 |
| 2024-03-19 | 69,600.00 | 72,800.00 | 68,500.00 | 71,000.00 | 67,252.29 | 78,036 |
| 2024-03-18 | 68,500.00 | 70,200.00 | 67,700.00 | 69,500.00 | 65,831.46 | 44,666 |
| 2024-03-15 | 70,000.00 | 70,700.00 | 67,800.00 | 67,800.00 | 64,221.20 | 52,055 |
| 2024-03-14 | 70,900.00 | 71,900.00 | 69,000.00 | 69,800.00 | 66,115.63 | 53,842 |
| 2024-03-13 | 73,200.00 | 73,500.00 | 70,200.00 | 70,800.00 | 67,062.84 | 64,879 |
| 2024-03-12 | 78,600.00 | 78,700.00 | 72,800.00 | 73,100.00 | 69,241.44 | 72,047 |
| 2024-03-11 | 73,500.00 | 78,000.00 | 72,200.00 | 76,400.00 | 72,367.25 | 111,259 |
| 2024-03-08 | 73,000.00 | 75,700.00 | 71,900.00 | 73,500.00 | 69,620.32 | 43,601 |
| 2024-03-07 | 75,000.00 | 76,400.00 | 72,800.00 | 73,500.00 | 69,620.32 | 142,426 |
| 2024-03-06 | 69,700.00 | 75,200.00 | 68,900.00 | 75,000.00 | 71,041.15 | 183,646 |
| 2024-03-05 | 69,600.00 | 79,300.00 | 69,300.00 | 70,700.00 | 66,968.12 | 721,364 |
| 2024-03-04 | 67,700.00 | 67,800.00 | 65,100.00 | 65,700.00 | 62,232.05 | 63,526 |
| 2024-02-29 | 68,100.00 | 68,700.00 | 65,000.00 | 66,900.00 | 63,368.70 | 120,354 |
| 2024-02-28 | 67,900.00 | 69,700.00 | 67,100.00 | 68,000.00 | 64,410.64 | 68,672 |
| 2024-02-27 | 69,300.00 | 70,200.00 | 66,000.00 | 67,000.00 | 63,463.42 | 131,169 |
| 2024-02-26 | 70,100.00 | 72,500.00 | 69,100.00 | 69,300.00 | 65,642.02 | 91,373 |
| 2024-02-23 | 68,000.00 | 69,500.00 | 66,500.00 | 68,800.00 | 65,168.41 | 62,630 |
| 2024-02-22 | 72,000.00 | 72,000.00 | 67,700.00 | 68,200.00 | 64,600.08 | 152,230 |
| 2024-02-21 | 68,700.00 | 71,800.00 | 65,700.00 | 71,200.00 | 67,441.73 | 115,017 |
| 2024-02-20 | 67,500.00 | 69,300.00 | 66,300.00 | 68,000.00 | 64,410.64 | 92,451 |
| 2024-02-19 | 68,400.00 | 69,500.00 | 65,200.00 | 67,500.00 | 63,937.03 | 142,960 |
| 2024-02-16 | 70,000.00 | 73,800.00 | 68,100.00 | 68,700.00 | 65,073.69 | 167,260 |
| 2024-02-15 | 73,000.00 | 74,200.00 | 70,000.00 | 70,000.00 | 66,305.07 | 73,610 |
| 2024-02-14 | 67,300.00 | 73,200.00 | 66,800.00 | 72,700.00 | 68,862.55 | 130,454 |
| 2024-02-13 | 68,500.00 | 70,000.00 | 66,600.00 | 67,300.00 | 63,747.59 | 49,539 |
| 2024-02-08 | 68,700.00 | 69,400.00 | 67,500.00 | 68,200.00 | 64,600.08 | 47,982 |
| 2024-02-07 | 68,100.00 | 71,600.00 | 67,600.00 | 68,700.00 | 65,073.69 | 106,830 |
| 2024-02-06 | 62,700.00 | 67,800.00 | 61,800.00 | 66,800.00 | 63,273.98 | 147,322 |
| 2024-02-05 | 62,300.00 | 64,600.00 | 61,000.00 | 63,300.00 | 59,958.73 | 65,048 |
| 2024-02-02 | 65,300.00 | 67,900.00 | 61,600.00 | 63,100.00 | 59,769.29 | 140,213 |
| 2024-02-01 | 67,500.00 | 68,500.00 | 63,500.00 | 65,000.00 | 61,568.99 | 97,800 |
| 2024-01-31 | 70,100.00 | 71,200.00 | 67,400.00 | 68,500.00 | 64,884.25 | 67,357 |
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.