C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 40,050.00 | 40,100.00 | 37,800.00 | 37,900.00 | 35,899.46 | 72,595 |
| 2023-05-04 | 40,150.00 | 40,650.00 | 38,500.00 | 39,900.00 | 37,793.89 | 73,299 |
| 2023-05-03 | 40,100.00 | 41,150.00 | 40,100.00 | 40,650.00 | 38,504.30 | 46,023 |
| 2023-05-02 | 39,350.00 | 40,900.00 | 38,300.00 | 40,600.00 | 38,456.94 | 127,088 |
| 2023-04-28 | 40,900.00 | 41,550.00 | 39,550.00 | 39,750.00 | 37,651.81 | 134,292 |
| 2023-04-27 | 37,750.00 | 42,000.00 | 37,450.00 | 41,200.00 | 39,025.27 | 458,215 |
| 2023-04-26 | 36,750.00 | 37,000.00 | 35,900.00 | 36,800.00 | 34,857.52 | 49,343 |
| 2023-04-25 | 37,400.00 | 37,400.00 | 35,800.00 | 36,400.00 | 34,478.64 | 57,447 |
| 2023-04-24 | 37,900.00 | 37,950.00 | 34,800.00 | 36,800.00 | 34,857.52 | 193,592 |
| 2023-04-21 | 36,500.00 | 38,900.00 | 34,550.00 | 37,900.00 | 35,899.46 | 267,817 |
| 2023-04-20 | 39,500.00 | 39,900.00 | 36,750.00 | 36,950.00 | 34,999.61 | 158,166 |
| 2023-04-19 | 40,700.00 | 41,650.00 | 39,650.00 | 39,900.00 | 37,793.89 | 171,227 |
| 2023-04-18 | 37,900.00 | 40,800.00 | 37,400.00 | 40,000.00 | 37,888.61 | 169,271 |
| 2023-04-17 | 38,300.00 | 38,500.00 | 37,100.00 | 38,000.00 | 35,994.18 | 60,233 |
| 2023-04-14 | 38,650.00 | 38,650.00 | 36,550.00 | 37,300.00 | 35,331.13 | 89,814 |
| 2023-04-13 | 38,050.00 | 38,700.00 | 37,750.00 | 38,350.00 | 36,325.71 | 37,578 |
| 2023-04-12 | 38,400.00 | 38,900.00 | 37,500.00 | 38,350.00 | 36,325.71 | 59,995 |
| 2023-04-11 | 37,950.00 | 39,400.00 | 36,900.00 | 38,400.00 | 36,373.07 | 75,507 |
| 2023-04-10 | 38,350.00 | 38,850.00 | 37,750.00 | 37,950.00 | 35,946.82 | 48,388 |
| 2023-04-07 | 39,500.00 | 39,500.00 | 36,050.00 | 38,200.00 | 36,183.62 | 115,916 |
| 2023-04-06 | 40,250.00 | 40,300.00 | 39,100.00 | 39,300.00 | 37,225.56 | 47,059 |
| 2023-04-05 | 39,500.00 | 40,950.00 | 39,500.00 | 39,700.00 | 37,604.45 | 75,246 |
| 2023-04-04 | 38,600.00 | 40,150.00 | 38,500.00 | 39,500.00 | 37,415.00 | 99,705 |
| 2023-04-03 | 38,100.00 | 38,800.00 | 37,700.00 | 38,250.00 | 36,230.99 | 63,220 |
| 2023-03-31 | 39,200.00 | 39,300.00 | 37,500.00 | 37,900.00 | 35,899.46 | 66,857 |
| 2023-03-30 | 39,400.00 | 40,750.00 | 38,650.00 | 39,150.00 | 37,083.48 | 71,742 |
| 2023-03-29 | 38,050.00 | 39,800.00 | 37,500.00 | 39,400.00 | 37,320.28 | 140,555 |
| 2023-03-28 | 38,700.00 | 38,850.00 | 37,350.00 | 38,050.00 | 36,041.54 | 81,051 |
| 2023-03-27 | 36,250.00 | 39,050.00 | 35,700.00 | 38,700.00 | 36,657.23 | 126,357 |
| 2023-03-24 | 36,000.00 | 37,650.00 | 34,900.00 | 36,250.00 | 34,336.55 | 73,672 |
| 2023-03-23 | 36,600.00 | 36,950.00 | 35,800.00 | 36,000.00 | 34,099.75 | 40,387 |
| 2023-03-22 | 37,350.00 | 37,350.00 | 36,200.00 | 36,600.00 | 34,668.08 | 56,046 |
| 2023-03-21 | 36,200.00 | 37,250.00 | 34,850.00 | 36,950.00 | 34,999.61 | 141,664 |
| 2023-03-20 | 35,800.00 | 37,800.00 | 35,150.00 | 35,600.00 | 33,720.86 | 195,819 |
| 2023-03-17 | 33,550.00 | 35,400.00 | 32,550.00 | 35,400.00 | 33,531.42 | 123,913 |
| 2023-03-16 | 32,950.00 | 33,800.00 | 32,150.00 | 33,550.00 | 31,779.07 | 74,225 |
| 2023-03-15 | 33,000.00 | 33,250.00 | 31,900.00 | 33,150.00 | 31,400.19 | 78,329 |
| 2023-03-14 | 33,050.00 | 33,150.00 | 31,650.00 | 31,950.00 | 30,263.53 | 86,560 |
| 2023-03-13 | 33,400.00 | 33,700.00 | 32,200.00 | 33,500.00 | 31,731.71 | 92,235 |
| 2023-03-10 | 33,950.00 | 35,000.00 | 33,100.00 | 34,200.00 | 32,394.76 | 107,286 |
| 2023-03-09 | 32,050.00 | 34,350.00 | 31,600.00 | 34,350.00 | 32,536.85 | 192,880 |
| 2023-03-08 | 31,900.00 | 32,450.00 | 31,400.00 | 32,000.00 | 30,310.89 | 44,157 |
| 2023-03-07 | 32,850.00 | 33,600.00 | 31,750.00 | 32,600.00 | 30,879.22 | 96,479 |
| 2023-03-06 | 33,200.00 | 33,600.00 | 31,800.00 | 32,850.00 | 31,116.02 | 145,685 |
| 2023-03-03 | 32,700.00 | 32,950.00 | 32,150.00 | 32,300.00 | 30,595.05 | 396,545 |
| 2023-03-02 | 30,750.00 | 32,350.00 | 30,750.00 | 32,050.00 | 30,358.25 | 149,991 |
| 2023-02-28 | 30,850.00 | 31,050.00 | 30,150.00 | 30,350.00 | 28,747.98 | 49,350 |
| 2023-02-27 | 30,450.00 | 31,250.00 | 29,950.00 | 30,750.00 | 29,126.87 | 97,992 |
| 2023-02-24 | 28,750.00 | 30,400.00 | 28,400.00 | 30,200.00 | 28,605.90 | 102,576 |
| 2023-02-23 | 28,600.00 | 28,950.00 | 28,250.00 | 28,750.00 | 27,232.44 | 46,769 |
| 2023-02-22 | 29,050.00 | 29,500.00 | 28,200.00 | 28,500.00 | 26,995.64 | 71,387 |
| 2023-02-21 | 29,000.00 | 30,050.00 | 28,950.00 | 29,300.00 | 27,753.41 | 127,613 |
| 2023-02-20 | 28,950.00 | 29,000.00 | 28,250.00 | 28,800.00 | 27,279.80 | 40,535 |
| 2023-02-17 | 29,250.00 | 29,750.00 | 28,050.00 | 28,550.00 | 27,043.00 | 142,487 |
| 2023-02-16 | 30,500.00 | 31,200.00 | 28,700.00 | 29,150.00 | 27,611.33 | 153,770 |
| 2023-02-15 | 31,250.00 | 31,450.00 | 30,050.00 | 30,400.00 | 28,795.35 | 110,216 |
| 2023-02-14 | 31,750.00 | 32,300.00 | 31,050.00 | 31,150.00 | 29,505.76 | 75,524 |
| 2023-02-13 | 33,000.00 | 33,450.00 | 31,500.00 | 31,700.00 | 30,026.72 | 107,365 |
| 2023-02-10 | 31,050.00 | 32,950.00 | 30,950.00 | 32,750.00 | 31,021.30 | 279,921 |
| 2023-02-09 | 30,550.00 | 31,350.00 | 29,700.00 | 30,800.00 | 29,174.23 | 77,845 |
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.