C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 44,400.00 | 44,800.00 | 41,500.00 | 42,050.00 | 40,708.69 | 147,817 |
| 2025-07-23 | 45,900.00 | 45,950.00 | 43,500.00 | 43,950.00 | 42,548.09 | 83,341 |
| 2025-07-22 | 47,000.00 | 47,200.00 | 44,950.00 | 45,600.00 | 44,145.45 | 123,465 |
| 2025-07-21 | 48,250.00 | 48,450.00 | 47,100.00 | 47,450.00 | 45,936.44 | 88,121 |
| 2025-07-18 | 46,500.00 | 48,900.00 | 45,300.00 | 48,300.00 | 46,759.33 | 185,050 |
| 2025-07-17 | 45,500.00 | 47,500.00 | 43,050.00 | 47,250.00 | 45,742.82 | 227,255 |
| 2025-07-16 | 46,450.00 | 46,750.00 | 44,500.00 | 44,800.00 | 43,370.97 | 166,988 |
| 2025-07-15 | 43,700.00 | 47,350.00 | 43,600.00 | 46,050.00 | 44,581.10 | 258,369 |
| 2025-07-14 | 44,600.00 | 45,400.00 | 43,600.00 | 43,600.00 | 42,209.25 | 160,853 |
| 2025-07-11 | 44,300.00 | 44,700.00 | 43,500.00 | 43,700.00 | 42,306.06 | 140,990 |
| 2025-07-10 | 41,200.00 | 47,250.00 | 40,450.00 | 44,900.00 | 43,467.78 | 749,029 |
| 2025-07-09 | 41,250.00 | 42,400.00 | 40,500.00 | 41,150.00 | 39,837.40 | 174,189 |
| 2025-07-08 | 38,000.00 | 41,450.00 | 37,950.00 | 40,900.00 | 39,595.37 | 278,055 |
| 2025-07-07 | 35,550.00 | 39,300.00 | 35,150.00 | 38,450.00 | 37,223.52 | 264,117 |
| 2025-07-04 | 35,450.00 | 36,500.00 | 34,350.00 | 35,800.00 | 34,658.05 | 122,520 |
| 2025-07-03 | 34,800.00 | 35,900.00 | 34,250.00 | 35,000.00 | 33,883.57 | 148,301 |
| 2025-07-02 | 33,450.00 | 33,800.00 | 32,500.00 | 33,700.00 | 32,625.04 | 64,457 |
| 2025-07-01 | 33,550.00 | 33,900.00 | 33,250.00 | 33,450.00 | 32,383.01 | 27,957 |
| 2025-06-30 | 32,900.00 | 34,000.00 | 32,900.00 | 33,500.00 | 32,431.42 | 54,942 |
| 2025-06-27 | 32,900.00 | 33,150.00 | 32,300.00 | 32,500.00 | 31,463.32 | 23,380 |
| 2025-06-26 | 33,500.00 | 33,500.00 | 32,450.00 | 32,650.00 | 31,608.53 | 64,979 |
| 2025-06-25 | 34,350.00 | 34,450.00 | 33,400.00 | 33,400.00 | 32,334.61 | 69,551 |
| 2025-06-24 | 33,900.00 | 34,550.00 | 33,900.00 | 34,100.00 | 33,012.28 | 58,525 |
| 2025-06-23 | 33,600.00 | 33,800.00 | 33,250.00 | 33,400.00 | 32,334.61 | 55,581 |
| 2025-06-20 | 33,200.00 | 34,950.00 | 33,100.00 | 34,150.00 | 33,060.69 | 165,540 |
| 2025-06-19 | 33,550.00 | 33,950.00 | 32,700.00 | 32,950.00 | 31,898.96 | 72,386 |
| 2025-06-18 | 32,250.00 | 33,000.00 | 32,100.00 | 33,000.00 | 31,947.37 | 64,133 |
| 2025-06-17 | 33,100.00 | 33,350.00 | 32,200.00 | 32,550.00 | 31,511.72 | 100,672 |
| 2025-06-16 | 32,650.00 | 33,050.00 | 32,000.00 | 33,050.00 | 31,995.77 | 90,284 |
| 2025-06-13 | 34,900.00 | 35,000.00 | 32,000.00 | 32,700.00 | 31,656.94 | 257,624 |
| 2025-06-12 | 36,300.00 | 36,350.00 | 34,450.00 | 34,550.00 | 33,447.93 | 163,672 |
| 2025-06-11 | 35,200.00 | 35,950.00 | 34,950.00 | 35,750.00 | 34,609.65 | 81,515 |
| 2025-06-10 | 35,950.00 | 36,500.00 | 34,750.00 | 35,000.00 | 33,883.57 | 142,789 |
| 2025-06-09 | 35,350.00 | 35,950.00 | 35,000.00 | 35,450.00 | 34,319.22 | 56,487 |
| 2025-06-05 | 36,050.00 | 36,050.00 | 34,450.00 | 35,000.00 | 33,883.57 | 144,430 |
| 2025-06-04 | 36,100.00 | 37,300.00 | 35,650.00 | 36,350.00 | 35,190.51 | 83,057 |
| 2025-06-02 | 36,650.00 | 37,500.00 | 35,550.00 | 35,750.00 | 34,609.65 | 80,197 |
| 2025-05-30 | 37,800.00 | 37,850.00 | 36,500.00 | 36,650.00 | 35,480.94 | 94,318 |
| 2025-05-29 | 38,000.00 | 38,200.00 | 37,400.00 | 37,500.00 | 36,303.83 | 69,229 |
| 2025-05-28 | 39,050.00 | 39,475.00 | 37,850.00 | 37,950.00 | 36,739.47 | 171,280 |
| 2025-05-27 | 38,000.00 | 39,700.00 | 37,600.00 | 39,000.00 | 37,755.98 | 273,875 |
| 2025-05-26 | 41,750.00 | 41,750.00 | 36,250.00 | 38,200.00 | 36,981.50 | 623,935 |
| 2025-05-23 | 48,500.00 | 48,500.00 | 41,550.00 | 43,350.00 | 41,967.22 | 946,109 |
| 2025-05-22 | 47,100.00 | 49,550.00 | 46,150.00 | 47,700.00 | 46,178.47 | 409,552 |
| 2025-05-21 | 41,800.00 | 45,450.00 | 40,300.00 | 45,350.00 | 43,903.43 | 373,995 |
| 2025-05-20 | 35,500.00 | 41,300.00 | 35,500.00 | 40,350.00 | 39,062.92 | 255,527 |
| 2025-05-19 | 36,500.00 | 36,550.00 | 35,050.00 | 35,250.00 | 34,125.60 | 57,089 |
| 2025-05-16 | 37,200.00 | 37,850.00 | 35,800.00 | 36,550.00 | 35,384.13 | 118,302 |
| 2025-05-15 | 37,750.00 | 38,550.00 | 37,250.00 | 37,900.00 | 36,691.07 | 82,570 |
| 2025-05-14 | 36,400.00 | 38,900.00 | 36,400.00 | 38,350.00 | 37,126.71 | 137,218 |
| 2025-05-13 | 37,650.00 | 37,650.00 | 36,150.00 | 37,200.00 | 36,013.40 | 163,795 |
| 2025-05-12 | 33,950.00 | 39,400.00 | 33,600.00 | 38,250.00 | 37,029.90 | 593,358 |
| 2025-05-09 | 35,200.00 | 35,400.00 | 31,350.00 | 32,000.00 | 30,979.27 | 243,916 |
| 2025-05-08 | 33,700.00 | 35,350.00 | 33,300.00 | 34,650.00 | 33,544.74 | 121,425 |
| 2025-05-07 | 34,300.00 | 34,300.00 | 32,500.00 | 33,400.00 | 32,334.61 | 45,774 |
| 2025-05-02 | 32,500.00 | 34,550.00 | 32,200.00 | 33,750.00 | 32,673.45 | 108,535 |
| 2025-04-30 | 32,700.00 | 33,000.00 | 32,050.00 | 32,200.00 | 31,172.89 | 37,245 |
| 2025-04-29 | 32,150.00 | 33,100.00 | 32,150.00 | 32,300.00 | 31,269.70 | 39,778 |
| 2025-04-28 | 32,850.00 | 32,850.00 | 32,000.00 | 32,100.00 | 31,076.08 | 43,163 |
| 2025-04-25 | 32,500.00 | 33,000.00 | 32,050.00 | 32,800.00 | 31,753.75 | 51,122 |
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.