C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 43,900.00 | 46,050.00 | 43,350.00 | 43,850.00 | 41,535.39 | 111,300 |
| 2023-08-01 | 43,500.00 | 44,750.00 | 42,900.00 | 43,200.00 | 40,919.70 | 84,135 |
| 2023-07-31 | 43,900.00 | 44,500.00 | 42,750.00 | 43,500.00 | 41,203.87 | 74,249 |
| 2023-07-28 | 43,050.00 | 43,950.00 | 41,550.00 | 43,000.00 | 40,730.26 | 73,409 |
| 2023-07-27 | 40,300.00 | 43,400.00 | 40,300.00 | 42,800.00 | 40,540.81 | 129,986 |
| 2023-07-26 | 42,600.00 | 42,800.00 | 38,900.00 | 40,300.00 | 38,172.78 | 217,831 |
| 2023-07-25 | 42,950.00 | 43,900.00 | 42,200.00 | 42,600.00 | 40,351.37 | 73,412 |
| 2023-07-24 | 42,350.00 | 43,400.00 | 41,450.00 | 42,750.00 | 40,493.45 | 85,301 |
| 2023-07-21 | 42,700.00 | 43,400.00 | 42,100.00 | 42,700.00 | 40,446.09 | 49,937 |
| 2023-07-20 | 44,550.00 | 44,550.00 | 42,700.00 | 43,000.00 | 40,730.26 | 93,891 |
| 2023-07-19 | 47,600.00 | 47,600.00 | 43,600.00 | 43,950.00 | 41,630.11 | 173,160 |
| 2023-07-18 | 45,350.00 | 47,950.00 | 45,350.00 | 47,000.00 | 44,519.12 | 215,771 |
| 2023-07-17 | 45,000.00 | 45,350.00 | 42,600.00 | 44,800.00 | 42,435.25 | 155,362 |
| 2023-07-14 | 47,300.00 | 47,300.00 | 42,800.00 | 45,050.00 | 42,672.05 | 260,017 |
| 2023-07-13 | 45,800.00 | 47,300.00 | 44,950.00 | 46,500.00 | 44,045.51 | 105,820 |
| 2023-07-12 | 46,050.00 | 47,400.00 | 44,650.00 | 45,250.00 | 42,861.49 | 93,142 |
| 2023-07-11 | 47,900.00 | 47,900.00 | 44,400.00 | 44,950.00 | 42,577.33 | 123,712 |
| 2023-07-10 | 48,700.00 | 48,900.00 | 45,500.00 | 46,100.00 | 43,666.63 | 104,269 |
| 2023-07-07 | 49,000.00 | 49,600.00 | 47,250.00 | 48,700.00 | 46,129.39 | 71,583 |
| 2023-07-06 | 50,700.00 | 50,700.00 | 48,650.00 | 49,000.00 | 46,413.55 | 66,484 |
| 2023-07-05 | 51,200.00 | 51,500.00 | 50,000.00 | 50,700.00 | 48,023.82 | 32,185 |
| 2023-07-04 | 51,000.00 | 52,100.00 | 50,300.00 | 50,800.00 | 48,118.54 | 92,179 |
| 2023-07-03 | 52,200.00 | 52,200.00 | 49,300.00 | 50,100.00 | 47,455.49 | 124,604 |
| 2023-06-30 | 52,500.00 | 53,300.00 | 51,100.00 | 52,200.00 | 49,444.64 | 51,993 |
| 2023-06-29 | 51,400.00 | 53,400.00 | 50,500.00 | 52,700.00 | 49,918.25 | 71,593 |
| 2023-06-28 | 50,200.00 | 51,500.00 | 49,750.00 | 50,800.00 | 48,118.54 | 41,235 |
| 2023-06-27 | 48,850.00 | 51,300.00 | 48,850.00 | 50,700.00 | 48,023.82 | 108,244 |
| 2023-06-26 | 48,700.00 | 49,250.00 | 48,150.00 | 48,700.00 | 46,129.39 | 39,040 |
| 2023-06-23 | 49,200.00 | 49,500.00 | 48,250.00 | 49,300.00 | 46,697.71 | 44,391 |
| 2023-06-22 | 47,800.00 | 50,300.00 | 47,650.00 | 49,000.00 | 46,413.55 | 83,622 |
| 2023-06-21 | 47,600.00 | 52,300.00 | 47,300.00 | 47,800.00 | 45,276.89 | 256,708 |
| 2023-06-20 | 47,600.00 | 48,700.00 | 46,200.00 | 46,600.00 | 44,140.23 | 72,305 |
| 2023-06-19 | 49,300.00 | 49,300.00 | 46,900.00 | 47,850.00 | 45,324.25 | 77,284 |
| 2023-06-16 | 46,600.00 | 49,150.00 | 45,700.00 | 49,000.00 | 46,413.55 | 101,954 |
| 2023-06-15 | 45,100.00 | 46,300.00 | 44,800.00 | 46,000.00 | 43,571.90 | 72,696 |
| 2023-06-14 | 46,650.00 | 46,650.00 | 45,000.00 | 45,100.00 | 42,719.41 | 62,156 |
| 2023-06-13 | 46,250.00 | 47,750.00 | 45,400.00 | 46,650.00 | 44,187.59 | 78,690 |
| 2023-06-12 | 47,650.00 | 47,950.00 | 45,500.00 | 45,700.00 | 43,287.74 | 58,467 |
| 2023-06-09 | 45,050.00 | 47,500.00 | 44,800.00 | 46,450.00 | 43,998.15 | 102,766 |
| 2023-06-08 | 45,250.00 | 45,850.00 | 44,250.00 | 45,050.00 | 42,672.05 | 56,364 |
| 2023-06-07 | 45,950.00 | 46,450.00 | 45,100.00 | 45,250.00 | 42,861.49 | 26,866 |
| 2023-06-05 | 46,950.00 | 47,000.00 | 45,700.00 | 45,950.00 | 43,524.54 | 35,491 |
| 2023-06-02 | 44,800.00 | 47,150.00 | 44,600.00 | 46,950.00 | 44,471.76 | 79,456 |
| 2023-06-01 | 45,650.00 | 46,350.00 | 43,600.00 | 44,600.00 | 42,245.80 | 78,451 |
| 2023-05-31 | 46,650.00 | 46,950.00 | 45,250.00 | 45,350.00 | 42,956.21 | 43,506 |
| 2023-05-30 | 46,800.00 | 48,300.00 | 45,550.00 | 46,250.00 | 43,808.71 | 74,868 |
| 2023-05-26 | 44,800.00 | 47,400.00 | 44,800.00 | 46,650.00 | 44,187.59 | 66,424 |
| 2023-05-25 | 45,500.00 | 47,000.00 | 44,500.00 | 45,500.00 | 43,098.30 | 92,286 |
| 2023-05-24 | 44,700.00 | 47,100.00 | 43,850.00 | 45,500.00 | 43,098.30 | 119,035 |
| 2023-05-23 | 42,800.00 | 45,100.00 | 42,250.00 | 44,200.00 | 41,866.92 | 86,543 |
| 2023-05-22 | 43,000.00 | 43,450.00 | 42,300.00 | 42,800.00 | 40,540.81 | 38,151 |
| 2023-05-19 | 43,350.00 | 44,650.00 | 42,700.00 | 43,600.00 | 41,298.59 | 89,558 |
| 2023-05-18 | 44,650.00 | 45,000.00 | 42,800.00 | 43,950.00 | 41,630.11 | 70,149 |
| 2023-05-17 | 42,750.00 | 45,650.00 | 42,350.00 | 44,650.00 | 42,293.16 | 195,262 |
| 2023-05-16 | 39,900.00 | 42,750.00 | 39,000.00 | 42,700.00 | 40,446.09 | 193,350 |
| 2023-05-15 | 38,550.00 | 40,250.00 | 38,200.00 | 39,900.00 | 37,793.89 | 101,160 |
| 2023-05-12 | 39,250.00 | 40,000.00 | 38,400.00 | 39,150.00 | 37,083.48 | 39,328 |
| 2023-05-11 | 40,000.00 | 40,650.00 | 38,550.00 | 39,600.00 | 37,509.73 | 65,525 |
| 2023-05-10 | 38,850.00 | 42,300.00 | 38,850.00 | 39,500.00 | 37,415.00 | 214,422 |
| 2023-05-09 | 37,450.00 | 39,250.00 | 36,750.00 | 38,450.00 | 36,420.43 | 55,721 |
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.