C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 21,800.00 | 22,900.00 | 21,750.00 | 22,400.00 | 21,217.62 | 70,578 |
| 2022-11-11 | 22,550.00 | 22,550.00 | 21,600.00 | 21,700.00 | 20,554.57 | 28,014 |
| 2022-11-10 | 22,550.00 | 23,700.00 | 21,050.00 | 22,000.00 | 20,838.74 | 69,122 |
| 2022-11-09 | 23,500.00 | 23,600.00 | 22,950.00 | 23,000.00 | 21,785.95 | 18,201 |
| 2022-11-08 | 23,050.00 | 23,950.00 | 23,050.00 | 23,600.00 | 22,354.28 | 36,936 |
| 2022-11-07 | 24,500.00 | 24,500.00 | 22,900.00 | 23,250.00 | 22,022.76 | 44,216 |
| 2022-11-04 | 23,400.00 | 25,000.00 | 21,850.00 | 24,600.00 | 23,301.50 | 115,906 |
| 2022-11-03 | 23,350.00 | 24,200.00 | 23,350.00 | 23,800.00 | 22,543.72 | 24,956 |
| 2022-11-02 | 24,500.00 | 25,000.00 | 23,650.00 | 23,700.00 | 22,449.00 | 65,959 |
| 2022-11-01 | 22,000.00 | 25,800.00 | 21,950.00 | 24,750.00 | 23,443.58 | 289,443 |
| 2022-10-31 | 21,450.00 | 22,450.00 | 21,450.00 | 21,950.00 | 20,791.38 | 6,474 |
| 2022-10-28 | 21,750.00 | 22,300.00 | 21,400.00 | 21,600.00 | 20,459.85 | 9,398 |
| 2022-10-27 | 22,400.00 | 22,700.00 | 21,850.00 | 22,100.00 | 20,933.46 | 4,423 |
| 2022-10-26 | 22,750.00 | 22,850.00 | 21,500.00 | 22,400.00 | 21,217.62 | 18,101 |
| 2022-10-25 | 22,950.00 | 23,100.00 | 22,300.00 | 22,850.00 | 21,643.87 | 8,752 |
| 2022-10-24 | 23,200.00 | 23,850.00 | 22,500.00 | 22,750.00 | 21,549.15 | 27,396 |
| 2022-10-21 | 21,650.00 | 23,250.00 | 21,100.00 | 23,100.00 | 21,880.67 | 29,801 |
| 2022-10-20 | 22,750.00 | 22,800.00 | 21,900.00 | 22,150.00 | 20,980.82 | 13,363 |
| 2022-10-19 | 22,750.00 | 23,200.00 | 22,150.00 | 22,750.00 | 21,549.15 | 11,423 |
| 2022-10-18 | 23,200.00 | 23,200.00 | 22,150.00 | 22,950.00 | 21,738.59 | 16,646 |
| 2022-10-17 | 22,000.00 | 23,000.00 | 21,800.00 | 22,750.00 | 21,549.15 | 41,422 |
| 2022-10-14 | 21,100.00 | 22,000.00 | 20,750.00 | 21,950.00 | 20,791.38 | 20,136 |
| 2022-10-13 | 20,900.00 | 21,200.00 | 19,800.00 | 21,100.00 | 19,986.24 | 22,855 |
| 2022-10-12 | 20,900.00 | 21,300.00 | 20,800.00 | 21,150.00 | 20,033.60 | 6,499 |
| 2022-10-11 | 21,650.00 | 21,900.00 | 20,700.00 | 21,500.00 | 20,365.13 | 21,225 |
| 2022-10-07 | 20,800.00 | 22,200.00 | 20,650.00 | 21,750.00 | 20,601.93 | 23,646 |
| 2022-10-06 | 19,500.00 | 20,850.00 | 19,500.00 | 20,800.00 | 19,702.08 | 22,543 |
| 2022-10-05 | 21,250.00 | 21,500.00 | 19,650.00 | 19,650.00 | 18,612.78 | 41,472 |
| 2022-10-04 | 21,250.00 | 21,400.00 | 20,650.00 | 21,250.00 | 20,128.33 | 25,802 |
| 2022-09-30 | 21,300.00 | 21,600.00 | 20,300.00 | 21,450.00 | 20,317.77 | 24,409 |
| 2022-09-29 | 22,800.00 | 23,250.00 | 21,600.00 | 21,600.00 | 20,459.85 | 34,267 |
| 2022-09-28 | 22,800.00 | 22,850.00 | 21,450.00 | 21,700.00 | 20,554.57 | 19,684 |
| 2022-09-27 | 21,150.00 | 23,000.00 | 21,150.00 | 22,800.00 | 21,596.51 | 47,504 |
| 2022-09-26 | 22,100.00 | 23,000.00 | 20,800.00 | 22,050.00 | 20,886.10 | 60,552 |
| 2022-09-23 | 23,600.00 | 24,200.00 | 22,200.00 | 22,450.00 | 21,264.98 | 75,358 |
| 2022-09-22 | 21,900.00 | 23,950.00 | 21,650.00 | 23,850.00 | 22,591.08 | 149,223 |
| 2022-09-21 | 21,500.00 | 22,150.00 | 20,900.00 | 21,900.00 | 20,744.02 | 58,806 |
| 2022-09-20 | 20,550.00 | 21,850.00 | 20,300.00 | 21,250.00 | 20,128.33 | 74,208 |
| 2022-09-19 | 20,600.00 | 21,400.00 | 19,800.00 | 20,150.00 | 19,086.39 | 70,657 |
| 2022-09-16 | 20,000.00 | 20,700.00 | 19,550.00 | 20,300.00 | 19,228.47 | 29,336 |
| 2022-09-15 | 19,600.00 | 20,250.00 | 19,550.00 | 20,000.00 | 18,944.31 | 20,902 |
| 2022-09-14 | 19,550.00 | 20,100.00 | 18,850.00 | 19,800.00 | 18,754.86 | 19,045 |
| 2022-09-13 | 18,650.00 | 19,950.00 | 18,600.00 | 19,800.00 | 18,754.86 | 26,944 |
| 2022-09-08 | 18,400.00 | 18,750.00 | 18,250.00 | 18,500.00 | 17,523.48 | 7,125 |
| 2022-09-07 | 18,500.00 | 18,550.00 | 18,200.00 | 18,500.00 | 17,523.48 | 3,034 |
| 2022-09-06 | 18,650.00 | 18,900.00 | 18,450.00 | 18,600.00 | 17,618.20 | 3,695 |
| 2022-09-05 | 18,800.00 | 18,900.00 | 18,400.00 | 18,400.00 | 17,428.76 | 3,174 |
| 2022-09-02 | 18,650.00 | 19,150.00 | 18,550.00 | 18,750.00 | 17,760.29 | 10,137 |
| 2022-09-01 | 18,900.00 | 19,400.00 | 18,550.00 | 18,850.00 | 17,855.01 | 17,112 |
| 2022-08-31 | 18,750.00 | 19,650.00 | 18,400.00 | 18,950.00 | 17,949.73 | 52,360 |
| 2022-08-30 | 17,900.00 | 18,700.00 | 17,900.00 | 17,950.00 | 17,002.51 | 15,399 |
| 2022-08-29 | 17,250.00 | 18,100.00 | 17,250.00 | 18,100.00 | 17,144.60 | 3,440 |
| 2022-08-26 | 18,000.00 | 18,450.00 | 17,900.00 | 18,150.00 | 17,191.96 | 11,016 |
| 2022-08-25 | 17,800.00 | 18,100.00 | 17,800.00 | 18,000.00 | 17,049.88 | 4,567 |
| 2022-08-24 | 17,850.00 | 18,150.00 | 17,600.00 | 17,800.00 | 16,860.43 | 6,120 |
| 2022-08-23 | 18,150.00 | 18,250.00 | 17,650.00 | 17,850.00 | 16,907.79 | 15,423 |
| 2022-08-22 | 19,150.00 | 19,150.00 | 18,150.00 | 18,300.00 | 17,334.04 | 11,635 |
| 2022-08-19 | 19,600.00 | 19,700.00 | 19,150.00 | 19,150.00 | 18,139.17 | 5,175 |
| 2022-08-18 | 19,500.00 | 19,750.00 | 19,100.00 | 19,600.00 | 18,565.42 | 3,846 |
| 2022-08-17 | 19,050.00 | 19,900.00 | 19,050.00 | 19,750.00 | 18,707.50 | 9,830 |
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.