C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 30,800.00 | 31,000.00 | 30,100.00 | 30,550.00 | 28,937.43 | 85,649 |
| 2023-02-07 | 29,600.00 | 30,850.00 | 29,500.00 | 30,800.00 | 29,174.23 | 112,473 |
| 2023-02-06 | 29,250.00 | 30,100.00 | 29,000.00 | 29,600.00 | 28,037.57 | 46,099 |
| 2023-02-03 | 29,950.00 | 30,100.00 | 28,900.00 | 29,550.00 | 27,990.21 | 49,984 |
| 2023-02-02 | 28,950.00 | 29,750.00 | 28,700.00 | 29,750.00 | 28,179.66 | 83,308 |
| 2023-02-01 | 29,400.00 | 29,500.00 | 28,150.00 | 28,500.00 | 26,995.64 | 83,897 |
| 2023-01-31 | 29,750.00 | 29,850.00 | 28,700.00 | 29,100.00 | 27,563.97 | 97,087 |
| 2023-01-30 | 31,400.00 | 31,650.00 | 29,300.00 | 29,550.00 | 27,990.21 | 109,185 |
| 2023-01-27 | 30,350.00 | 30,600.00 | 29,950.00 | 30,250.00 | 28,653.26 | 423,751 |
| 2023-01-26 | 30,250.00 | 31,400.00 | 29,850.00 | 30,100.00 | 28,511.18 | 49,212 |
| 2023-01-25 | 31,800.00 | 31,800.00 | 30,250.00 | 30,250.00 | 28,653.26 | 177,105 |
| 2023-01-20 | 31,750.00 | 31,750.00 | 30,500.00 | 31,200.00 | 29,553.12 | 75,173 |
| 2023-01-19 | 29,300.00 | 31,850.00 | 29,100.00 | 31,800.00 | 30,121.45 | 172,752 |
| 2023-01-18 | 29,300.00 | 30,200.00 | 28,600.00 | 29,350.00 | 27,800.77 | 54,365 |
| 2023-01-17 | 29,950.00 | 30,550.00 | 28,600.00 | 28,950.00 | 27,421.88 | 43,052 |
| 2023-01-16 | 28,100.00 | 29,750.00 | 28,000.00 | 29,350.00 | 27,800.77 | 68,883 |
| 2023-01-13 | 28,400.00 | 28,850.00 | 27,850.00 | 27,900.00 | 26,427.31 | 25,070 |
| 2023-01-12 | 30,000.00 | 30,050.00 | 28,400.00 | 28,400.00 | 26,900.91 | 50,674 |
| 2023-01-11 | 28,900.00 | 30,000.00 | 27,750.00 | 29,800.00 | 28,227.02 | 88,470 |
| 2023-01-10 | 28,550.00 | 29,750.00 | 28,100.00 | 28,900.00 | 27,374.52 | 58,502 |
| 2023-01-09 | 27,850.00 | 29,900.00 | 27,450.00 | 28,550.00 | 27,043.00 | 104,797 |
| 2023-01-06 | 27,150.00 | 27,950.00 | 26,950.00 | 27,300.00 | 25,858.98 | 25,894 |
| 2023-01-05 | 27,500.00 | 27,750.00 | 26,650.00 | 27,450.00 | 26,001.06 | 64,060 |
| 2023-01-04 | 28,350.00 | 28,450.00 | 27,100.00 | 27,500.00 | 26,048.42 | 47,474 |
| 2023-01-03 | 29,400.00 | 30,500.00 | 28,350.00 | 28,400.00 | 26,900.91 | 65,331 |
| 2023-01-02 | 29,550.00 | 30,200.00 | 28,500.00 | 29,950.00 | 28,369.10 | 48,644 |
| 2022-12-29 | 30,050.00 | 30,650.00 | 29,750.00 | 30,400.00 | 28,795.35 | 28,973 |
| 2022-12-28 | 30,100.00 | 30,800.00 | 29,500.00 | 30,700.00 | 29,079.51 | 52,412 |
| 2022-12-27 | 29,300.00 | 30,800.00 | 29,150.00 | 30,100.00 | 28,511.18 | 114,212 |
| 2022-12-26 | 28,900.00 | 29,500.00 | 27,500.00 | 29,350.00 | 27,800.77 | 63,994 |
| 2022-12-23 | 28,700.00 | 29,900.00 | 28,100.00 | 29,050.00 | 27,516.60 | 111,910 |
| 2022-12-22 | 28,450.00 | 29,400.00 | 27,650.00 | 28,850.00 | 27,327.16 | 64,556 |
| 2022-12-21 | 27,400.00 | 28,450.00 | 26,750.00 | 28,150.00 | 26,664.11 | 40,101 |
| 2022-12-20 | 27,900.00 | 28,300.00 | 26,900.00 | 27,400.00 | 25,953.70 | 31,742 |
| 2022-12-19 | 28,300.00 | 28,950.00 | 27,800.00 | 28,300.00 | 26,806.19 | 32,222 |
| 2022-12-16 | 26,900.00 | 28,800.00 | 26,150.00 | 28,400.00 | 26,900.91 | 115,490 |
| 2022-12-15 | 27,800.00 | 28,100.00 | 26,700.00 | 26,900.00 | 25,480.09 | 35,201 |
| 2022-12-14 | 27,800.00 | 28,150.00 | 27,350.00 | 27,650.00 | 26,190.50 | 37,289 |
| 2022-12-13 | 28,350.00 | 29,300.00 | 27,300.00 | 27,800.00 | 26,332.59 | 61,274 |
| 2022-12-12 | 28,250.00 | 29,100.00 | 27,550.00 | 28,500.00 | 26,995.64 | 78,000 |
| 2022-12-09 | 28,800.00 | 29,000.00 | 27,900.00 | 28,700.00 | 27,185.08 | 89,981 |
| 2022-12-08 | 29,100.00 | 29,150.00 | 27,700.00 | 28,400.00 | 26,900.91 | 109,193 |
| 2022-12-07 | 26,350.00 | 29,450.00 | 26,050.00 | 29,100.00 | 27,563.97 | 384,999 |
| 2022-12-06 | 27,400.00 | 27,800.00 | 26,250.00 | 26,250.00 | 24,864.40 | 95,016 |
| 2022-12-05 | 25,800.00 | 27,500.00 | 25,250.00 | 27,500.00 | 26,048.42 | 220,688 |
| 2022-12-02 | 24,450.00 | 25,800.00 | 24,450.00 | 25,200.00 | 23,869.83 | 135,721 |
| 2022-12-01 | 23,400.00 | 24,650.00 | 22,900.00 | 24,450.00 | 23,159.41 | 95,763 |
| 2022-11-30 | 23,650.00 | 24,500.00 | 23,300.00 | 23,300.00 | 22,070.12 | 42,049 |
| 2022-11-29 | 21,350.00 | 24,100.00 | 21,350.00 | 23,900.00 | 22,638.45 | 137,692 |
| 2022-11-28 | 21,650.00 | 21,800.00 | 21,200.00 | 21,350.00 | 20,223.05 | 12,549 |
| 2022-11-25 | 21,800.00 | 21,800.00 | 21,350.00 | 21,750.00 | 20,601.93 | 7,688 |
| 2022-11-24 | 21,250.00 | 21,800.00 | 21,200.00 | 21,700.00 | 20,554.57 | 17,481 |
| 2022-11-23 | 21,450.00 | 21,800.00 | 20,500.00 | 20,900.00 | 19,796.80 | 36,541 |
| 2022-11-22 | 21,200.00 | 21,800.00 | 20,950.00 | 20,950.00 | 19,844.16 | 33,753 |
| 2022-11-21 | 22,350.00 | 22,350.00 | 21,050.00 | 21,600.00 | 20,459.85 | 40,047 |
| 2022-11-18 | 23,000.00 | 23,000.00 | 21,600.00 | 22,150.00 | 20,980.82 | 28,739 |
| 2022-11-17 | 23,200.00 | 23,200.00 | 22,550.00 | 22,900.00 | 21,691.23 | 8,895 |
| 2022-11-16 | 23,100.00 | 23,500.00 | 22,700.00 | 23,200.00 | 21,975.39 | 17,569 |
| 2022-11-15 | 22,500.00 | 23,100.00 | 22,300.00 | 23,100.00 | 21,880.67 | 22,094 |
| 2022-11-14 | 21,800.00 | 22,900.00 | 21,750.00 | 22,400.00 | 21,217.62 | 70,578 |
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.