C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 37,250.00 | 37,500.00 | 34,600.00 | 34,900.00 | 33,786.76 | 238,988 |
| 2025-01-23 | 40,000.00 | 40,000.00 | 37,250.00 | 37,250.00 | 36,061.80 | 158,701 |
| 2025-01-22 | 40,650.00 | 40,950.00 | 39,500.00 | 39,750.00 | 38,482.06 | 121,422 |
| 2025-01-21 | 40,450.00 | 42,050.00 | 39,700.00 | 40,650.00 | 39,353.35 | 100,596 |
| 2025-01-20 | 40,250.00 | 40,500.00 | 39,750.00 | 40,150.00 | 38,869.30 | 49,388 |
| 2025-01-17 | 41,200.00 | 41,650.00 | 40,000.00 | 40,200.00 | 38,917.70 | 106,334 |
| 2025-01-16 | 39,500.00 | 41,550.00 | 39,400.00 | 41,400.00 | 40,079.43 | 129,229 |
| 2025-01-15 | 40,150.00 | 40,150.00 | 38,950.00 | 39,200.00 | 37,949.60 | 81,046 |
| 2025-01-14 | 40,400.00 | 40,700.00 | 39,450.00 | 39,800.00 | 38,530.46 | 77,852 |
| 2025-01-13 | 41,200.00 | 42,800.00 | 40,050.00 | 40,150.00 | 38,869.30 | 145,337 |
| 2025-01-10 | 43,900.00 | 43,900.00 | 41,100.00 | 41,300.00 | 39,982.62 | 185,509 |
| 2025-01-09 | 43,900.00 | 44,650.00 | 42,950.00 | 43,900.00 | 42,499.68 | 114,544 |
| 2025-01-08 | 42,850.00 | 43,700.00 | 41,200.00 | 43,550.00 | 42,160.85 | 80,259 |
| 2025-01-07 | 44,700.00 | 44,700.00 | 41,600.00 | 42,850.00 | 41,483.17 | 220,317 |
| 2025-01-06 | 45,600.00 | 47,450.00 | 43,300.00 | 44,200.00 | 42,790.11 | 168,490 |
| 2025-01-03 | 44,650.00 | 45,500.00 | 43,650.00 | 45,000.00 | 43,564.59 | 92,195 |
| 2025-01-02 | 45,700.00 | 47,500.00 | 44,500.00 | 44,650.00 | 43,225.76 | 99,659 |
| 2024-12-30 | 44,400.00 | 46,400.00 | 44,050.00 | 45,700.00 | 44,242.26 | 59,029 |
| 2024-12-27 | 45,500.00 | 46,600.00 | 44,000.00 | 44,550.00 | 43,128.95 | 101,132 |
| 2024-12-26 | 48,050.00 | 48,750.00 | 45,550.00 | 46,350.00 | 43,903.43 | 124,476 |
| 2024-12-24 | 47,100.00 | 49,700.00 | 46,850.00 | 47,200.00 | 44,708.56 | 242,884 |
| 2024-12-23 | 46,000.00 | 47,550.00 | 45,050.00 | 47,100.00 | 44,613.84 | 135,096 |
| 2024-12-20 | 43,900.00 | 45,750.00 | 42,850.00 | 45,200.00 | 42,814.13 | 158,047 |
| 2024-12-19 | 42,650.00 | 45,900.00 | 41,200.00 | 44,300.00 | 41,961.64 | 233,597 |
| 2024-12-18 | 44,900.00 | 45,250.00 | 44,050.00 | 44,300.00 | 41,961.64 | 76,370 |
| 2024-12-17 | 44,450.00 | 45,950.00 | 43,350.00 | 45,350.00 | 42,956.21 | 130,814 |
| 2024-12-16 | 45,400.00 | 45,450.00 | 43,400.00 | 44,500.00 | 42,151.08 | 139,877 |
| 2024-12-13 | 41,350.00 | 44,350.00 | 40,900.00 | 44,250.00 | 41,914.28 | 152,996 |
| 2024-12-12 | 42,700.00 | 42,700.00 | 40,950.00 | 41,100.00 | 38,930.55 | 96,165 |
| 2024-12-11 | 41,150.00 | 42,700.00 | 40,700.00 | 42,350.00 | 40,114.57 | 125,751 |
| 2024-12-10 | 38,050.00 | 41,750.00 | 38,050.00 | 41,000.00 | 38,835.83 | 172,194 |
| 2024-12-09 | 39,850.00 | 39,850.00 | 37,500.00 | 37,500.00 | 35,520.57 | 133,067 |
| 2024-12-06 | 42,400.00 | 43,250.00 | 39,200.00 | 40,450.00 | 38,314.86 | 137,571 |
| 2024-12-05 | 44,500.00 | 45,250.00 | 41,700.00 | 42,050.00 | 39,830.40 | 174,687 |
| 2024-12-04 | 43,950.00 | 45,250.00 | 42,500.00 | 43,650.00 | 41,345.95 | 171,568 |
| 2024-12-03 | 39,850.00 | 46,050.00 | 39,750.00 | 45,350.00 | 42,956.21 | 319,875 |
| 2024-12-02 | 40,200.00 | 40,600.00 | 38,700.00 | 39,200.00 | 37,130.84 | 64,199 |
| 2024-11-29 | 42,000.00 | 42,000.00 | 39,750.00 | 39,900.00 | 37,793.89 | 103,605 |
| 2024-11-28 | 42,700.00 | 42,950.00 | 41,350.00 | 42,100.00 | 39,877.76 | 87,352 |
| 2024-11-27 | 44,050.00 | 44,200.00 | 41,750.00 | 43,000.00 | 40,730.26 | 189,860 |
| 2024-11-26 | 45,000.00 | 45,950.00 | 43,150.00 | 44,200.00 | 41,866.92 | 340,923 |
| 2024-11-25 | 39,800.00 | 45,550.00 | 39,800.00 | 43,800.00 | 41,488.03 | 539,760 |
| 2024-11-22 | 37,650.00 | 39,850.00 | 37,450.00 | 39,450.00 | 37,367.64 | 142,413 |
| 2024-11-21 | 37,850.00 | 38,150.00 | 35,950.00 | 37,300.00 | 35,331.13 | 140,855 |
| 2024-11-20 | 37,800.00 | 38,350.00 | 36,950.00 | 37,850.00 | 35,852.10 | 62,464 |
| 2024-11-19 | 40,000.00 | 40,200.00 | 37,450.00 | 37,900.00 | 35,899.46 | 145,551 |
| 2024-11-18 | 39,600.00 | 41,000.00 | 38,150.00 | 39,600.00 | 37,509.73 | 139,649 |
| 2024-11-15 | 38,150.00 | 39,500.00 | 36,450.00 | 39,500.00 | 37,415.00 | 214,687 |
| 2024-11-14 | 41,000.00 | 41,500.00 | 38,300.00 | 38,300.00 | 36,278.35 | 270,334 |
| 2024-11-13 | 46,900.00 | 48,100.00 | 40,200.00 | 40,800.00 | 38,646.38 | 475,129 |
| 2024-11-12 | 52,700.00 | 53,300.00 | 47,200.00 | 47,500.00 | 44,992.73 | 326,238 |
| 2024-11-11 | 62,100.00 | 62,100.00 | 52,300.00 | 53,700.00 | 50,865.46 | 293,665 |
| 2024-11-08 | 64,100.00 | 66,000.00 | 62,000.00 | 62,100.00 | 58,822.07 | 83,484 |
| 2024-11-07 | 64,000.00 | 64,100.00 | 61,300.00 | 63,200.00 | 59,864.01 | 90,312 |
| 2024-11-06 | 64,800.00 | 65,700.00 | 61,700.00 | 63,100.00 | 59,769.29 | 78,376 |
| 2024-11-05 | 66,800.00 | 68,000.00 | 63,800.00 | 64,000.00 | 60,621.78 | 99,645 |
| 2024-11-04 | 63,300.00 | 67,700.00 | 63,200.00 | 67,400.00 | 63,842.31 | 94,595 |
| 2024-11-01 | 68,200.00 | 68,800.00 | 63,300.00 | 63,500.00 | 60,148.17 | 147,032 |
| 2024-10-31 | 67,300.00 | 67,900.00 | 65,900.00 | 67,000.00 | 63,463.42 | 80,028 |
| 2024-10-30 | 65,900.00 | 70,100.00 | 65,900.00 | 68,100.00 | 64,505.36 | 100,956 |
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.