C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 21,950.00 | 22,500.00 | 20,550.00 | 22,300.00 | 21,122.90 | 9,703 |
| 2022-05-18 | 22,500.00 | 22,700.00 | 21,750.00 | 21,950.00 | 20,791.38 | 9,467 |
| 2022-05-17 | 22,750.00 | 22,750.00 | 22,300.00 | 22,350.00 | 21,170.26 | 9,435 |
| 2022-05-16 | 21,500.00 | 23,100.00 | 21,500.00 | 22,750.00 | 21,549.15 | 28,180 |
| 2022-05-13 | 22,000.00 | 22,450.00 | 21,100.00 | 21,350.00 | 20,223.05 | 34,307 |
| 2022-05-12 | 20,800.00 | 21,700.00 | 19,750.00 | 20,900.00 | 19,796.80 | 29,728 |
| 2022-05-11 | 20,700.00 | 21,650.00 | 20,700.00 | 20,850.00 | 19,749.44 | 28,649 |
| 2022-05-10 | 20,750.00 | 21,500.00 | 20,400.00 | 20,900.00 | 19,796.80 | 36,648 |
| 2022-05-09 | 22,550.00 | 22,650.00 | 21,450.00 | 21,500.00 | 20,365.13 | 22,820 |
| 2022-05-06 | 22,750.00 | 23,050.00 | 22,150.00 | 22,800.00 | 21,596.51 | 34,059 |
| 2022-05-04 | 24,650.00 | 24,950.00 | 23,000.00 | 23,200.00 | 21,975.39 | 75,132 |
| 2022-05-03 | 25,350.00 | 25,500.00 | 24,650.00 | 24,650.00 | 23,348.86 | 23,533 |
| 2022-05-02 | 25,750.00 | 26,350.00 | 25,000.00 | 25,350.00 | 24,011.91 | 52,217 |
| 2022-04-29 | 26,650.00 | 27,050.00 | 24,650.00 | 26,100.00 | 24,722.32 | 270,971 |
| 2022-04-28 | 24,300.00 | 25,800.00 | 24,150.00 | 25,800.00 | 24,438.15 | 141,592 |
| 2022-04-27 | 23,200.00 | 24,150.00 | 22,950.00 | 24,000.00 | 22,733.17 | 28,925 |
| 2022-04-26 | 23,700.00 | 24,400.00 | 23,700.00 | 24,000.00 | 22,733.17 | 32,169 |
| 2022-04-25 | 24,850.00 | 24,900.00 | 23,450.00 | 23,700.00 | 22,449.00 | 79,679 |
| 2022-04-22 | 23,900.00 | 25,400.00 | 23,500.00 | 25,150.00 | 23,822.46 | 99,775 |
| 2022-04-21 | 24,900.00 | 25,000.00 | 23,700.00 | 24,400.00 | 23,112.05 | 65,796 |
| 2022-04-20 | 26,200.00 | 26,200.00 | 24,900.00 | 25,000.00 | 23,680.38 | 35,205 |
| 2022-04-19 | 26,500.00 | 26,500.00 | 25,350.00 | 25,700.00 | 24,343.43 | 45,533 |
| 2022-04-18 | 25,550.00 | 26,600.00 | 25,150.00 | 26,100.00 | 24,722.32 | 79,075 |
| 2022-04-15 | 24,650.00 | 25,650.00 | 24,400.00 | 25,550.00 | 24,201.35 | 70,802 |
| 2022-04-14 | 24,450.00 | 25,500.00 | 24,050.00 | 25,400.00 | 24,059.27 | 78,622 |
| 2022-04-13 | 24,250.00 | 25,100.00 | 23,700.00 | 24,400.00 | 23,112.05 | 92,258 |
| 2022-04-12 | 23,350.00 | 24,550.00 | 22,850.00 | 24,350.00 | 23,064.69 | 82,924 |
| 2022-04-11 | 23,300.00 | 23,950.00 | 23,200.00 | 23,600.00 | 22,354.28 | 26,206 |
| 2022-04-08 | 22,500.00 | 23,350.00 | 21,950.00 | 23,300.00 | 22,070.12 | 44,205 |
| 2022-04-07 | 22,900.00 | 23,050.00 | 22,000.00 | 22,500.00 | 21,312.34 | 44,005 |
| 2022-04-06 | 23,050.00 | 23,900.00 | 22,850.00 | 23,200.00 | 21,975.39 | 35,796 |
| 2022-04-05 | 24,150.00 | 24,200.00 | 23,300.00 | 23,350.00 | 22,117.48 | 42,449 |
| 2022-04-04 | 23,100.00 | 24,500.00 | 23,000.00 | 24,000.00 | 22,733.17 | 160,304 |
| 2022-04-01 | 21,200.00 | 22,700.00 | 20,950.00 | 22,450.00 | 21,264.98 | 134,996 |
| 2022-03-31 | 21,050.00 | 21,350.00 | 20,850.00 | 21,250.00 | 20,128.33 | 12,438 |
| 2022-03-30 | 21,400.00 | 21,400.00 | 20,900.00 | 21,250.00 | 20,128.33 | 16,429 |
| 2022-03-29 | 20,500.00 | 21,350.00 | 20,200.00 | 21,300.00 | 20,175.69 | 45,899 |
| 2022-03-28 | 20,650.00 | 20,650.00 | 20,050.00 | 20,350.00 | 19,275.83 | 15,779 |
| 2022-03-25 | 20,400.00 | 20,650.00 | 20,300.00 | 20,600.00 | 19,512.64 | 7,683 |
| 2022-03-24 | 21,300.00 | 21,300.00 | 20,250.00 | 20,400.00 | 19,323.19 | 45,898 |
| 2022-03-23 | 21,950.00 | 22,100.00 | 20,900.00 | 21,300.00 | 20,175.69 | 48,049 |
| 2022-03-22 | 21,950.00 | 22,250.00 | 21,550.00 | 21,800.00 | 20,649.29 | 10,947 |
| 2022-03-21 | 22,050.00 | 22,350.00 | 21,500.00 | 21,950.00 | 20,791.38 | 11,839 |
| 2022-03-18 | 21,850.00 | 22,200.00 | 21,600.00 | 22,050.00 | 20,886.10 | 6,124 |
| 2022-03-17 | 22,200.00 | 22,350.00 | 21,550.00 | 22,050.00 | 20,886.10 | 26,813 |
| 2022-03-16 | 21,500.00 | 22,150.00 | 21,200.00 | 21,450.00 | 20,317.77 | 31,410 |
| 2022-03-15 | 22,200.00 | 22,500.00 | 21,250.00 | 21,250.00 | 20,128.33 | 39,247 |
| 2022-03-14 | 24,100.00 | 24,300.00 | 22,200.00 | 22,550.00 | 21,359.71 | 97,491 |
| 2022-03-11 | 23,600.00 | 24,700.00 | 22,900.00 | 24,500.00 | 23,206.77 | 88,265 |
| 2022-03-10 | 21,900.00 | 23,600.00 | 21,700.00 | 23,400.00 | 22,164.84 | 79,704 |
| 2022-03-08 | 22,100.00 | 22,650.00 | 21,100.00 | 21,350.00 | 20,223.05 | 28,765 |
| 2022-03-07 | 22,800.00 | 23,050.00 | 21,850.00 | 22,650.00 | 21,454.43 | 51,181 |
| 2022-03-04 | 22,850.00 | 23,500.00 | 22,250.00 | 23,350.00 | 22,117.48 | 35,533 |
| 2022-03-03 | 23,500.00 | 23,750.00 | 22,750.00 | 22,850.00 | 21,643.87 | 34,819 |
| 2022-03-02 | 23,100.00 | 23,500.00 | 22,300.00 | 23,450.00 | 22,212.20 | 56,973 |
| 2022-02-28 | 22,100.00 | 23,650.00 | 22,100.00 | 23,150.00 | 21,928.03 | 48,431 |
| 2022-02-25 | 22,400.00 | 23,100.00 | 21,800.00 | 22,500.00 | 21,312.34 | 54,864 |
| 2022-02-24 | 22,900.00 | 23,150.00 | 21,100.00 | 21,600.00 | 20,459.85 | 48,975 |
| 2022-02-23 | 23,000.00 | 24,200.00 | 21,950.00 | 23,250.00 | 22,022.76 | 110,529 |
| 2022-02-22 | 23,850.00 | 23,850.00 | 22,450.00 | 23,000.00 | 21,785.95 | 89,419 |
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.