C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 66,900.00 | 67,300.00 | 64,500.00 | 66,400.00 | 62,895.10 | 63,470 |
| 2024-10-28 | 69,200.00 | 69,600.00 | 65,100.00 | 67,000.00 | 63,463.42 | 70,698 |
| 2024-10-25 | 72,000.00 | 72,000.00 | 67,700.00 | 68,800.00 | 65,168.41 | 114,863 |
| 2024-10-24 | 71,000.00 | 73,600.00 | 70,300.00 | 71,600.00 | 67,820.62 | 93,616 |
| 2024-10-23 | 73,100.00 | 73,600.00 | 69,200.00 | 71,000.00 | 67,252.29 | 118,679 |
| 2024-10-22 | 73,500.00 | 75,600.00 | 70,400.00 | 72,400.00 | 68,578.39 | 129,821 |
| 2024-10-21 | 75,800.00 | 76,200.00 | 73,600.00 | 73,800.00 | 69,904.49 | 103,342 |
| 2024-10-18 | 78,800.00 | 80,200.00 | 75,400.00 | 75,600.00 | 71,609.48 | 125,288 |
| 2024-10-17 | 79,500.00 | 80,200.00 | 77,500.00 | 78,800.00 | 74,640.57 | 74,569 |
| 2024-10-16 | 82,500.00 | 82,600.00 | 78,600.00 | 78,900.00 | 74,735.29 | 100,990 |
| 2024-10-15 | 78,500.00 | 82,400.00 | 78,000.00 | 81,800.00 | 77,482.21 | 126,143 |
| 2024-10-14 | 82,300.00 | 82,900.00 | 78,000.00 | 79,000.00 | 74,830.01 | 177,130 |
| 2024-10-11 | 84,400.00 | 84,600.00 | 80,800.00 | 81,800.00 | 77,482.21 | 135,299 |
| 2024-10-10 | 87,100.00 | 87,200.00 | 83,700.00 | 84,100.00 | 79,660.81 | 197,541 |
| 2024-10-08 | 88,000.00 | 88,000.00 | 84,000.00 | 86,600.00 | 82,028.84 | 115,281 |
| 2024-10-07 | 89,000.00 | 90,300.00 | 87,700.00 | 88,200.00 | 83,544.39 | 55,150 |
| 2024-10-04 | 90,000.00 | 90,800.00 | 88,000.00 | 88,000.00 | 83,354.95 | 69,151 |
| 2024-10-02 | 91,500.00 | 93,500.00 | 89,000.00 | 89,200.00 | 84,491.60 | 91,329 |
| 2024-09-30 | 96,400.00 | 97,000.00 | 90,100.00 | 94,000.00 | 89,038.24 | 124,636 |
| 2024-09-27 | 97,300.00 | 99,900.00 | 94,600.00 | 95,500.00 | 90,459.06 | 67,053 |
| 2024-09-26 | 98,500.00 | 99,000.00 | 95,400.00 | 97,600.00 | 92,448.21 | 68,337 |
| 2024-09-25 | 103,000.00 | 103,400.00 | 97,700.00 | 97,700.00 | 92,542.93 | 85,769 |
| 2024-09-24 | 102,200.00 | 105,500.00 | 100,700.00 | 104,000.00 | 98,510.39 | 80,133 |
| 2024-09-23 | 92,400.00 | 103,100.00 | 92,400.00 | 103,100.00 | 97,657.90 | 182,139 |
| 2024-09-20 | 93,100.00 | 96,500.00 | 91,800.00 | 92,400.00 | 87,522.69 | 62,637 |
| 2024-09-19 | 93,700.00 | 94,100.00 | 90,200.00 | 92,400.00 | 87,522.69 | 69,925 |
| 2024-09-13 | 96,700.00 | 97,000.00 | 92,500.00 | 93,000.00 | 88,091.02 | 52,921 |
| 2024-09-12 | 94,700.00 | 97,600.00 | 93,100.00 | 96,100.00 | 91,027.39 | 74,759 |
| 2024-09-11 | 96,300.00 | 100,200.00 | 93,300.00 | 94,400.00 | 89,417.12 | 82,434 |
| 2024-09-10 | 96,500.00 | 101,200.00 | 94,100.00 | 96,000.00 | 90,932.67 | 92,267 |
| 2024-09-09 | 90,000.00 | 96,500.00 | 89,800.00 | 96,500.00 | 91,406.28 | 83,840 |
| 2024-09-06 | 94,100.00 | 95,700.00 | 89,800.00 | 92,700.00 | 87,806.86 | 117,810 |
| 2024-09-05 | 99,700.00 | 101,400.00 | 91,900.00 | 94,000.00 | 89,038.24 | 192,430 |
| 2024-09-04 | 104,500.00 | 106,100.00 | 100,500.00 | 100,500.00 | 95,195.14 | 72,222 |
| 2024-09-03 | 106,000.00 | 110,800.00 | 105,100.00 | 107,200.00 | 101,541.48 | 79,769 |
| 2024-09-02 | 105,000.00 | 113,000.00 | 103,700.00 | 105,100.00 | 99,552.33 | 102,136 |
| 2024-08-30 | 102,300.00 | 103,200.00 | 96,800.00 | 102,900.00 | 97,468.45 | 147,529 |
| 2024-08-29 | 104,500.00 | 105,000.00 | 102,000.00 | 102,800.00 | 97,373.73 | 37,987 |
| 2024-08-28 | 108,000.00 | 109,900.00 | 104,600.00 | 105,000.00 | 99,457.61 | 93,795 |
| 2024-08-27 | 101,400.00 | 109,300.00 | 97,600.00 | 107,700.00 | 102,015.09 | 149,283 |
| 2024-08-26 | 101,600.00 | 101,700.00 | 96,900.00 | 100,700.00 | 95,384.58 | 92,376 |
| 2024-08-23 | 102,800.00 | 102,800.00 | 100,000.00 | 101,700.00 | 96,331.80 | 59,295 |
| 2024-08-22 | 100,800.00 | 102,600.00 | 97,100.00 | 101,700.00 | 96,331.80 | 114,765 |
| 2024-08-21 | 102,200.00 | 103,000.00 | 99,200.00 | 100,200.00 | 94,910.97 | 82,148 |
| 2024-08-20 | 104,000.00 | 104,600.00 | 99,200.00 | 104,000.00 | 98,510.39 | 68,733 |
| 2024-08-19 | 107,600.00 | 107,600.00 | 102,200.00 | 102,900.00 | 97,468.45 | 65,553 |
| 2024-08-16 | 105,400.00 | 107,700.00 | 102,800.00 | 106,100.00 | 100,499.54 | 92,030 |
| 2024-08-14 | 103,000.00 | 104,900.00 | 99,200.00 | 102,200.00 | 96,805.40 | 121,937 |
| 2024-08-13 | 113,000.00 | 113,000.00 | 95,900.00 | 102,300.00 | 96,900.12 | 325,550 |
| 2024-08-12 | 115,700.00 | 117,700.00 | 110,300.00 | 113,000.00 | 107,035.33 | 100,101 |
| 2024-08-09 | 113,800.00 | 121,900.00 | 113,800.00 | 117,000.00 | 110,824.19 | 124,064 |
| 2024-08-08 | 111,500.00 | 112,600.00 | 107,500.00 | 111,700.00 | 105,803.95 | 77,846 |
| 2024-08-07 | 99,000.00 | 114,800.00 | 95,100.00 | 114,000.00 | 107,982.54 | 163,061 |
| 2024-08-06 | 107,700.00 | 109,500.00 | 99,900.00 | 99,900.00 | 94,626.81 | 164,789 |
| 2024-08-05 | 108,600.00 | 113,100.00 | 98,000.00 | 100,800.00 | 95,479.30 | 129,043 |
| 2024-08-02 | 120,000.00 | 121,900.00 | 105,700.00 | 113,700.00 | 107,698.38 | 222,275 |
| 2024-08-01 | 116,600.00 | 123,000.00 | 115,000.00 | 122,000.00 | 115,560.27 | 101,366 |
| 2024-07-31 | 113,900.00 | 117,600.00 | 112,900.00 | 114,400.00 | 108,361.43 | 32,372 |
| 2024-07-30 | 114,900.00 | 116,100.00 | 112,000.00 | 114,000.00 | 107,982.54 | 22,260 |
| 2024-07-29 | 110,900.00 | 115,900.00 | 109,300.00 | 114,900.00 | 108,835.04 | 69,316 |
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.