C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 32,500.00 | 33,000.00 | 32,050.00 | 32,800.00 | 31,753.75 | 51,122 |
| 2025-04-24 | 32,100.00 | 33,150.00 | 32,100.00 | 32,250.00 | 31,221.29 | 47,996 |
| 2025-04-23 | 32,600.00 | 32,800.00 | 31,750.00 | 32,200.00 | 31,172.89 | 34,143 |
| 2025-04-22 | 32,500.00 | 32,700.00 | 31,750.00 | 31,900.00 | 30,882.46 | 41,693 |
| 2025-04-21 | 33,600.00 | 34,500.00 | 32,350.00 | 32,500.00 | 31,463.32 | 98,974 |
| 2025-04-18 | 33,800.00 | 34,300.00 | 32,900.00 | 33,600.00 | 32,528.23 | 77,097 |
| 2025-04-17 | 31,450.00 | 34,000.00 | 31,250.00 | 33,550.00 | 32,479.82 | 151,567 |
| 2025-04-16 | 31,400.00 | 33,200.00 | 30,800.00 | 31,350.00 | 30,350.00 | 84,660 |
| 2025-04-15 | 31,700.00 | 32,200.00 | 31,000.00 | 31,700.00 | 30,688.84 | 65,719 |
| 2025-04-14 | 31,900.00 | 32,050.00 | 31,200.00 | 31,300.00 | 30,301.59 | 48,144 |
| 2025-04-11 | 30,400.00 | 31,850.00 | 29,750.00 | 31,350.00 | 30,350.00 | 89,898 |
| 2025-04-10 | 29,850.00 | 31,100.00 | 27,850.00 | 31,100.00 | 30,107.97 | 195,031 |
| 2025-04-09 | 29,000.00 | 29,300.00 | 27,100.00 | 27,800.00 | 26,913.24 | 118,525 |
| 2025-04-08 | 31,600.00 | 32,450.00 | 28,550.00 | 29,600.00 | 28,655.82 | 168,996 |
| 2025-04-07 | 33,550.00 | 33,550.00 | 30,900.00 | 31,250.00 | 30,253.19 | 123,532 |
| 2025-04-04 | 36,450.00 | 36,750.00 | 34,700.00 | 34,950.00 | 33,835.17 | 232,532 |
| 2025-04-03 | 38,600.00 | 39,700.00 | 37,350.00 | 37,800.00 | 36,594.26 | 161,664 |
| 2025-04-02 | 40,250.00 | 42,200.00 | 39,000.00 | 39,900.00 | 38,627.27 | 145,354 |
| 2025-04-01 | 38,000.00 | 40,750.00 | 37,750.00 | 39,850.00 | 38,578.87 | 132,250 |
| 2025-03-31 | 38,650.00 | 38,700.00 | 36,650.00 | 37,750.00 | 36,545.85 | 106,847 |
| 2025-03-28 | 40,900.00 | 41,100.00 | 39,450.00 | 39,500.00 | 38,240.03 | 78,312 |
| 2025-03-27 | 42,200.00 | 43,050.00 | 40,500.00 | 40,750.00 | 39,450.16 | 90,081 |
| 2025-03-26 | 43,750.00 | 43,900.00 | 42,000.00 | 42,200.00 | 40,853.91 | 97,899 |
| 2025-03-25 | 43,350.00 | 44,050.00 | 42,200.00 | 42,850.00 | 41,483.17 | 140,205 |
| 2025-03-24 | 41,450.00 | 44,250.00 | 41,450.00 | 43,350.00 | 41,967.22 | 183,174 |
| 2025-03-21 | 42,350.00 | 43,200.00 | 41,100.00 | 41,450.00 | 40,127.83 | 151,129 |
| 2025-03-20 | 41,850.00 | 43,950.00 | 41,650.00 | 42,350.00 | 40,999.12 | 269,456 |
| 2025-03-19 | 45,100.00 | 47,750.00 | 40,850.00 | 41,800.00 | 40,466.67 | 864,432 |
| 2025-03-18 | 42,350.00 | 45,850.00 | 42,350.00 | 45,000.00 | 43,564.59 | 431,981 |
| 2025-03-17 | 43,450.00 | 43,450.00 | 40,850.00 | 42,600.00 | 41,241.15 | 326,395 |
| 2025-03-14 | 44,550.00 | 44,950.00 | 43,450.00 | 43,550.00 | 42,160.85 | 265,111 |
| 2025-03-13 | 42,100.00 | 45,550.00 | 40,700.00 | 44,350.00 | 42,935.33 | 881,405 |
| 2025-03-12 | 32,850.00 | 42,200.00 | 32,700.00 | 41,450.00 | 40,127.83 | 1,550,152 |
| 2025-03-11 | 32,600.00 | 33,100.00 | 31,850.00 | 32,850.00 | 31,802.15 | 90,426 |
| 2025-03-10 | 33,850.00 | 34,100.00 | 33,000.00 | 33,200.00 | 32,140.99 | 50,785 |
| 2025-03-07 | 33,900.00 | 34,950.00 | 33,500.00 | 33,850.00 | 32,770.26 | 58,103 |
| 2025-03-06 | 34,450.00 | 35,150.00 | 34,000.00 | 34,000.00 | 32,915.47 | 46,917 |
| 2025-03-05 | 34,050.00 | 35,650.00 | 33,800.00 | 34,150.00 | 33,060.69 | 87,663 |
| 2025-03-04 | 35,250.00 | 35,400.00 | 34,000.00 | 34,050.00 | 32,963.88 | 58,444 |
| 2025-02-28 | 37,500.00 | 37,700.00 | 35,350.00 | 35,350.00 | 34,222.41 | 152,483 |
| 2025-02-27 | 37,300.00 | 38,950.00 | 37,100.00 | 37,850.00 | 36,642.66 | 75,520 |
| 2025-02-26 | 37,500.00 | 37,750.00 | 36,600.00 | 37,200.00 | 36,013.40 | 47,369 |
| 2025-02-25 | 37,500.00 | 38,650.00 | 37,300.00 | 37,500.00 | 36,303.83 | 59,384 |
| 2025-02-24 | 37,850.00 | 38,150.00 | 37,250.00 | 37,900.00 | 36,691.07 | 57,593 |
| 2025-02-21 | 39,100.00 | 39,100.00 | 37,700.00 | 38,450.00 | 37,223.52 | 78,099 |
| 2025-02-20 | 39,200.00 | 40,200.00 | 38,350.00 | 38,350.00 | 37,126.71 | 165,226 |
| 2025-02-19 | 38,300.00 | 39,050.00 | 37,650.00 | 38,450.00 | 37,223.52 | 86,560 |
| 2025-02-18 | 38,350.00 | 38,650.00 | 37,000.00 | 38,300.00 | 37,078.31 | 123,129 |
| 2025-02-17 | 37,100.00 | 39,350.00 | 36,250.00 | 38,500.00 | 37,271.93 | 146,864 |
| 2025-02-14 | 36,000.00 | 39,400.00 | 36,000.00 | 37,100.00 | 35,916.59 | 298,685 |
| 2025-02-13 | 35,300.00 | 36,150.00 | 35,100.00 | 36,000.00 | 34,851.67 | 41,150 |
| 2025-02-12 | 36,050.00 | 36,650.00 | 35,250.00 | 35,250.00 | 34,125.60 | 57,370 |
| 2025-02-11 | 35,200.00 | 37,750.00 | 35,000.00 | 36,350.00 | 35,190.51 | 147,681 |
| 2025-02-10 | 35,000.00 | 35,450.00 | 34,200.00 | 35,250.00 | 34,125.60 | 40,447 |
| 2025-02-07 | 35,800.00 | 36,150.00 | 34,950.00 | 35,100.00 | 33,980.38 | 65,646 |
| 2025-02-06 | 35,850.00 | 36,900.00 | 35,550.00 | 35,600.00 | 34,464.43 | 66,550 |
| 2025-02-05 | 36,300.00 | 36,350.00 | 35,550.00 | 35,750.00 | 34,609.65 | 54,016 |
| 2025-02-04 | 35,300.00 | 36,550.00 | 34,950.00 | 35,600.00 | 34,464.43 | 112,766 |
| 2025-02-03 | 34,700.00 | 35,100.00 | 32,650.00 | 35,100.00 | 33,980.38 | 138,485 |
| 2025-01-31 | 34,700.00 | 35,350.00 | 34,100.00 | 35,100.00 | 33,980.38 | 79,520 |
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.