C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 61,900.00 | 61,900.00 | 55,800.00 | 56,300.00 | 53,328.22 | 174,228 |
| 2023-11-01 | 58,000.00 | 59,500.00 | 53,800.00 | 58,800.00 | 55,696.26 | 165,403 |
| 2023-10-31 | 59,000.00 | 63,100.00 | 58,000.00 | 58,300.00 | 55,222.65 | 129,692 |
| 2023-10-30 | 57,500.00 | 59,900.00 | 57,500.00 | 58,700.00 | 55,601.54 | 56,829 |
| 2023-10-27 | 57,600.00 | 59,000.00 | 56,400.00 | 57,400.00 | 54,370.16 | 64,577 |
| 2023-10-26 | 58,500.00 | 62,400.00 | 57,100.00 | 57,800.00 | 54,749.04 | 146,100 |
| 2023-10-25 | 56,300.00 | 61,200.00 | 56,100.00 | 59,800.00 | 56,643.47 | 232,438 |
| 2023-10-24 | 58,500.00 | 60,000.00 | 55,200.00 | 56,600.00 | 53,612.39 | 165,108 |
| 2023-10-23 | 59,100.00 | 60,500.00 | 57,000.00 | 58,200.00 | 55,127.93 | 122,299 |
| 2023-10-20 | 57,200.00 | 59,600.00 | 53,600.00 | 57,900.00 | 54,843.77 | 168,718 |
| 2023-10-19 | 56,300.00 | 60,700.00 | 55,700.00 | 57,200.00 | 54,180.72 | 211,930 |
| 2023-10-18 | 57,800.00 | 59,500.00 | 56,000.00 | 56,600.00 | 53,612.39 | 138,565 |
| 2023-10-17 | 54,500.00 | 59,000.00 | 53,400.00 | 58,400.00 | 55,317.37 | 271,227 |
| 2023-10-16 | 51,200.00 | 55,200.00 | 50,900.00 | 54,300.00 | 51,433.79 | 247,946 |
| 2023-10-13 | 54,000.00 | 54,700.00 | 50,100.00 | 51,900.00 | 49,160.47 | 372,970 |
| 2023-10-12 | 57,200.00 | 57,500.00 | 54,500.00 | 54,800.00 | 51,907.40 | 195,502 |
| 2023-10-11 | 52,600.00 | 56,900.00 | 52,600.00 | 56,200.00 | 53,233.50 | 93,489 |
| 2023-10-10 | 55,700.00 | 55,700.00 | 51,600.00 | 52,500.00 | 49,728.80 | 133,238 |
| 2023-10-06 | 53,900.00 | 55,400.00 | 53,300.00 | 55,000.00 | 52,096.84 | 67,291 |
| 2023-10-05 | 55,600.00 | 56,100.00 | 53,100.00 | 53,500.00 | 50,676.02 | 56,828 |
| 2023-10-04 | 56,700.00 | 57,600.00 | 53,600.00 | 54,000.00 | 51,149.63 | 93,892 |
| 2023-09-27 | 57,100.00 | 59,200.00 | 56,300.00 | 57,800.00 | 54,749.04 | 51,014 |
| 2023-09-26 | 58,800.00 | 60,200.00 | 57,300.00 | 57,900.00 | 54,843.77 | 68,730 |
| 2023-09-25 | 60,100.00 | 63,100.00 | 58,900.00 | 59,100.00 | 55,980.42 | 74,075 |
| 2023-09-22 | 59,700.00 | 62,500.00 | 58,800.00 | 59,900.00 | 56,738.20 | 86,287 |
| 2023-09-21 | 61,300.00 | 61,500.00 | 57,500.00 | 60,600.00 | 57,401.25 | 236,221 |
| 2023-09-20 | 65,500.00 | 65,500.00 | 59,200.00 | 62,600.00 | 59,295.68 | 290,659 |
| 2023-09-19 | 70,000.00 | 70,000.00 | 64,900.00 | 66,100.00 | 62,610.93 | 85,300 |
| 2023-09-18 | 68,400.00 | 69,900.00 | 66,300.00 | 69,200.00 | 65,547.30 | 77,764 |
| 2023-09-15 | 66,100.00 | 70,200.00 | 64,800.00 | 68,400.00 | 64,789.53 | 85,232 |
| 2023-09-14 | 63,600.00 | 68,100.00 | 63,100.00 | 67,200.00 | 63,652.87 | 58,838 |
| 2023-09-13 | 64,700.00 | 66,600.00 | 62,500.00 | 63,600.00 | 60,242.89 | 55,428 |
| 2023-09-12 | 63,800.00 | 67,300.00 | 63,700.00 | 63,900.00 | 60,527.06 | 90,664 |
| 2023-09-11 | 64,000.00 | 64,400.00 | 62,000.00 | 63,900.00 | 60,527.06 | 56,737 |
| 2023-09-08 | 64,900.00 | 65,000.00 | 62,100.00 | 63,500.00 | 60,148.17 | 86,317 |
| 2023-09-07 | 65,400.00 | 65,500.00 | 63,200.00 | 64,400.00 | 61,000.67 | 59,961 |
| 2023-09-06 | 67,100.00 | 67,100.00 | 64,700.00 | 65,400.00 | 61,947.88 | 63,009 |
| 2023-09-05 | 66,900.00 | 68,300.00 | 66,300.00 | 67,000.00 | 63,463.42 | 50,212 |
| 2023-09-04 | 67,500.00 | 68,100.00 | 65,500.00 | 66,900.00 | 63,368.70 | 84,886 |
| 2023-09-01 | 71,300.00 | 71,700.00 | 66,800.00 | 67,700.00 | 64,126.48 | 152,103 |
| 2023-08-31 | 70,000.00 | 72,200.00 | 69,100.00 | 71,200.00 | 67,441.73 | 50,411 |
| 2023-08-30 | 71,400.00 | 72,300.00 | 69,500.00 | 70,200.00 | 66,494.51 | 49,502 |
| 2023-08-29 | 72,000.00 | 72,900.00 | 69,500.00 | 71,400.00 | 67,631.17 | 55,709 |
| 2023-08-28 | 75,300.00 | 75,500.00 | 70,800.00 | 71,400.00 | 67,631.17 | 93,032 |
| 2023-08-25 | 66,700.00 | 73,400.00 | 66,500.00 | 73,000.00 | 69,146.72 | 141,108 |
| 2023-08-24 | 67,000.00 | 68,200.00 | 65,200.00 | 67,000.00 | 63,463.42 | 98,726 |
| 2023-08-23 | 66,300.00 | 69,700.00 | 66,200.00 | 67,900.00 | 64,315.92 | 85,194 |
| 2023-08-22 | 67,400.00 | 68,900.00 | 65,700.00 | 66,300.00 | 62,800.37 | 92,377 |
| 2023-08-21 | 70,100.00 | 70,500.00 | 65,200.00 | 66,900.00 | 63,368.70 | 183,459 |
| 2023-08-18 | 71,400.00 | 73,500.00 | 67,600.00 | 70,100.00 | 66,399.79 | 146,210 |
| 2023-08-17 | 69,600.00 | 71,700.00 | 66,200.00 | 70,900.00 | 67,157.56 | 144,161 |
| 2023-08-16 | 64,300.00 | 74,600.00 | 63,500.00 | 70,700.00 | 66,968.12 | 218,209 |
| 2023-08-14 | 64,700.00 | 67,400.00 | 62,200.00 | 65,400.00 | 61,947.88 | 190,788 |
| 2023-08-11 | 59,100.00 | 66,300.00 | 58,100.00 | 65,400.00 | 61,947.88 | 347,569 |
| 2023-08-10 | 57,100.00 | 63,600.00 | 56,000.00 | 59,100.00 | 55,980.42 | 575,524 |
| 2023-08-09 | 55,800.00 | 58,500.00 | 53,800.00 | 54,700.00 | 51,812.68 | 214,985 |
| 2023-08-08 | 57,600.00 | 60,000.00 | 54,200.00 | 56,900.00 | 53,896.55 | 331,997 |
| 2023-08-07 | 50,800.00 | 60,500.00 | 49,050.00 | 57,200.00 | 54,180.72 | 877,040 |
| 2023-08-04 | 45,450.00 | 51,300.00 | 44,650.00 | 48,100.00 | 45,561.06 | 406,996 |
| 2023-08-03 | 44,550.00 | 44,850.00 | 42,900.00 | 44,500.00 | 42,151.08 | 59,591 |
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.