C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 70,600.00 | 72,000.00 | 67,000.00 | 70,100.00 | 66,399.79 | 97,681 |
| 2024-01-29 | 71,700.00 | 72,100.00 | 69,000.00 | 70,700.00 | 66,968.12 | 53,442 |
| 2024-01-26 | 73,000.00 | 74,400.00 | 71,400.00 | 71,600.00 | 67,820.62 | 85,078 |
| 2024-01-25 | 72,700.00 | 74,500.00 | 71,000.00 | 72,800.00 | 68,957.27 | 63,133 |
| 2024-01-24 | 71,500.00 | 74,500.00 | 71,400.00 | 73,000.00 | 69,146.72 | 126,309 |
| 2024-01-23 | 74,500.00 | 74,500.00 | 70,700.00 | 70,900.00 | 67,157.56 | 94,881 |
| 2024-01-22 | 75,000.00 | 76,600.00 | 72,400.00 | 74,600.00 | 70,662.26 | 77,967 |
| 2024-01-19 | 71,800.00 | 74,300.00 | 71,000.00 | 74,000.00 | 70,093.93 | 53,558 |
| 2024-01-18 | 67,700.00 | 72,300.00 | 64,500.00 | 72,200.00 | 68,388.94 | 109,219 |
| 2024-01-17 | 67,100.00 | 69,500.00 | 66,000.00 | 67,700.00 | 64,126.48 | 58,108 |
| 2024-01-16 | 66,900.00 | 68,700.00 | 65,200.00 | 67,600.00 | 64,031.75 | 47,004 |
| 2024-01-15 | 69,800.00 | 70,600.00 | 67,600.00 | 67,600.00 | 64,031.75 | 23,391 |
| 2024-01-12 | 69,800.00 | 71,900.00 | 68,900.00 | 69,800.00 | 66,115.63 | 33,738 |
| 2024-01-11 | 71,000.00 | 72,500.00 | 69,300.00 | 69,800.00 | 66,115.63 | 52,095 |
| 2024-01-10 | 68,800.00 | 72,000.00 | 67,700.00 | 71,600.00 | 67,820.62 | 102,571 |
| 2024-01-09 | 69,400.00 | 73,800.00 | 67,600.00 | 68,700.00 | 65,073.69 | 183,583 |
| 2024-01-08 | 67,600.00 | 68,900.00 | 66,800.00 | 67,500.00 | 63,937.03 | 33,365 |
| 2024-01-05 | 66,300.00 | 68,800.00 | 65,700.00 | 67,600.00 | 64,031.75 | 87,911 |
| 2024-01-04 | 63,400.00 | 67,900.00 | 62,700.00 | 66,300.00 | 62,800.37 | 106,263 |
| 2024-01-03 | 62,200.00 | 64,800.00 | 61,800.00 | 63,500.00 | 60,148.17 | 47,580 |
| 2024-01-02 | 62,400.00 | 64,200.00 | 61,700.00 | 62,700.00 | 59,390.40 | 31,348 |
| 2023-12-28 | 61,600.00 | 63,100.00 | 60,900.00 | 62,400.00 | 59,106.23 | 16,318 |
| 2023-12-27 | 64,500.00 | 64,500.00 | 61,200.00 | 61,900.00 | 58,632.63 | 25,619 |
| 2023-12-26 | 63,600.00 | 64,000.00 | 62,200.00 | 62,700.00 | 59,390.40 | 16,444 |
| 2023-12-22 | 63,900.00 | 64,900.00 | 62,500.00 | 63,600.00 | 60,242.89 | 31,336 |
| 2023-12-21 | 63,500.00 | 65,900.00 | 63,200.00 | 63,900.00 | 60,527.06 | 34,296 |
| 2023-12-20 | 66,100.00 | 67,200.00 | 63,900.00 | 64,200.00 | 60,811.22 | 45,570 |
| 2023-12-19 | 65,300.00 | 68,000.00 | 64,100.00 | 66,100.00 | 62,610.93 | 82,162 |
| 2023-12-18 | 61,500.00 | 65,800.00 | 60,600.00 | 65,200.00 | 61,758.44 | 59,146 |
| 2023-12-15 | 62,300.00 | 62,500.00 | 60,200.00 | 61,200.00 | 57,969.58 | 31,514 |
| 2023-12-14 | 61,900.00 | 63,000.00 | 60,100.00 | 62,300.00 | 59,011.51 | 62,403 |
| 2023-12-13 | 58,800.00 | 61,000.00 | 58,400.00 | 60,100.00 | 56,927.64 | 33,210 |
| 2023-12-12 | 60,800.00 | 60,800.00 | 58,200.00 | 58,800.00 | 55,696.26 | 39,252 |
| 2023-12-11 | 58,000.00 | 61,000.00 | 56,900.00 | 59,200.00 | 56,075.15 | 67,433 |
| 2023-12-08 | 58,500.00 | 59,500.00 | 57,700.00 | 57,800.00 | 54,749.04 | 28,425 |
| 2023-12-07 | 60,500.00 | 60,500.00 | 58,500.00 | 58,500.00 | 55,412.09 | 23,618 |
| 2023-12-06 | 61,100.00 | 62,300.00 | 59,500.00 | 60,000.00 | 56,832.92 | 53,887 |
| 2023-12-05 | 59,500.00 | 64,300.00 | 58,800.00 | 61,400.00 | 58,159.02 | 120,947 |
| 2023-12-04 | 60,000.00 | 61,400.00 | 58,000.00 | 59,500.00 | 56,359.31 | 89,548 |
| 2023-12-01 | 60,700.00 | 61,400.00 | 59,500.00 | 61,000.00 | 57,780.13 | 34,744 |
| 2023-11-30 | 59,500.00 | 61,900.00 | 59,200.00 | 61,000.00 | 57,780.13 | 71,314 |
| 2023-11-29 | 57,600.00 | 60,000.00 | 57,300.00 | 59,400.00 | 56,264.59 | 35,296 |
| 2023-11-28 | 59,200.00 | 59,300.00 | 57,600.00 | 57,700.00 | 54,654.32 | 24,172 |
| 2023-11-27 | 60,500.00 | 61,800.00 | 58,300.00 | 59,000.00 | 55,885.70 | 56,238 |
| 2023-11-24 | 58,900.00 | 62,600.00 | 58,600.00 | 60,600.00 | 57,401.25 | 75,747 |
| 2023-11-23 | 57,700.00 | 61,200.00 | 56,200.00 | 59,200.00 | 56,075.15 | 88,602 |
| 2023-11-22 | 59,900.00 | 61,900.00 | 57,400.00 | 57,700.00 | 54,654.32 | 88,689 |
| 2023-11-21 | 58,400.00 | 61,900.00 | 57,900.00 | 60,400.00 | 57,211.80 | 275,012 |
| 2023-11-20 | 54,500.00 | 58,100.00 | 54,300.00 | 56,900.00 | 53,896.55 | 185,039 |
| 2023-11-17 | 51,500.00 | 54,800.00 | 50,100.00 | 54,700.00 | 51,812.68 | 165,805 |
| 2023-11-16 | 47,500.00 | 51,900.00 | 47,200.00 | 51,500.00 | 48,781.59 | 123,138 |
| 2023-11-15 | 47,300.00 | 48,300.00 | 46,000.00 | 47,100.00 | 44,613.84 | 97,082 |
| 2023-11-14 | 47,100.00 | 48,050.00 | 46,600.00 | 47,100.00 | 44,613.84 | 87,740 |
| 2023-11-13 | 50,500.00 | 50,700.00 | 46,600.00 | 47,100.00 | 44,613.84 | 198,434 |
| 2023-11-10 | 56,500.00 | 57,500.00 | 50,000.00 | 50,000.00 | 47,360.76 | 389,853 |
| 2023-11-09 | 60,000.00 | 60,700.00 | 55,400.00 | 57,600.00 | 54,559.60 | 192,425 |
| 2023-11-08 | 58,200.00 | 60,700.00 | 56,400.00 | 58,700.00 | 55,601.54 | 113,237 |
| 2023-11-07 | 56,600.00 | 59,800.00 | 55,000.00 | 58,200.00 | 55,127.93 | 117,452 |
| 2023-11-06 | 56,300.00 | 57,300.00 | 54,800.00 | 56,000.00 | 53,044.06 | 80,288 |
| 2023-11-03 | 56,300.00 | 57,300.00 | 54,200.00 | 56,000.00 | 53,044.06 | 101,547 |
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.