C&C International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 19,800.00 | 19,800.00 | 19,050.00 | 19,200.00 | 18,186.53 | 21,677 |
| 2022-08-12 | 19,850.00 | 20,000.00 | 19,700.00 | 19,850.00 | 18,802.22 | 3,580 |
| 2022-08-11 | 19,800.00 | 20,050.00 | 19,500.00 | 19,900.00 | 18,849.58 | 9,013 |
| 2022-08-10 | 20,000.00 | 20,150.00 | 19,550.00 | 19,700.00 | 18,660.14 | 11,714 |
| 2022-08-09 | 20,450.00 | 20,600.00 | 19,950.00 | 20,000.00 | 18,944.31 | 11,123 |
| 2022-08-08 | 20,650.00 | 20,800.00 | 20,400.00 | 20,400.00 | 19,323.19 | 9,787 |
| 2022-08-05 | 20,850.00 | 21,350.00 | 20,000.00 | 20,950.00 | 19,844.16 | 20,549 |
| 2022-08-04 | 20,850.00 | 21,300.00 | 20,600.00 | 20,850.00 | 19,749.44 | 8,777 |
| 2022-08-03 | 20,750.00 | 21,450.00 | 20,700.00 | 21,050.00 | 19,938.88 | 9,349 |
| 2022-08-02 | 21,200.00 | 21,550.00 | 20,700.00 | 20,850.00 | 19,749.44 | 17,521 |
| 2022-08-01 | 20,900.00 | 21,700.00 | 20,050.00 | 21,650.00 | 20,507.21 | 36,113 |
| 2022-07-29 | 21,550.00 | 21,550.00 | 20,600.00 | 20,900.00 | 19,796.80 | 27,328 |
| 2022-07-28 | 21,700.00 | 21,750.00 | 21,200.00 | 21,600.00 | 20,459.85 | 24,678 |
| 2022-07-27 | 20,150.00 | 21,750.00 | 20,050.00 | 21,550.00 | 20,412.49 | 94,764 |
| 2022-07-26 | 20,150.00 | 20,400.00 | 19,900.00 | 20,150.00 | 19,086.39 | 6,427 |
| 2022-07-25 | 19,600.00 | 20,450.00 | 19,500.00 | 20,400.00 | 19,323.19 | 13,238 |
| 2022-07-22 | 20,000.00 | 20,050.00 | 19,700.00 | 19,900.00 | 18,849.58 | 3,218 |
| 2022-07-21 | 20,450.00 | 20,450.00 | 19,750.00 | 19,800.00 | 18,754.86 | 10,005 |
| 2022-07-20 | 20,250.00 | 20,750.00 | 20,150.00 | 20,400.00 | 19,323.19 | 18,830 |
| 2022-07-19 | 19,450.00 | 20,450.00 | 18,550.00 | 20,350.00 | 19,275.83 | 33,123 |
| 2022-07-18 | 19,100.00 | 20,400.00 | 19,100.00 | 19,450.00 | 18,423.34 | 37,765 |
| 2022-07-15 | 18,650.00 | 19,700.00 | 18,450.00 | 19,200.00 | 18,186.53 | 54,641 |
| 2022-07-14 | 17,950.00 | 19,200.00 | 17,900.00 | 18,850.00 | 17,855.01 | 35,823 |
| 2022-07-13 | 18,500.00 | 19,000.00 | 17,800.00 | 18,150.00 | 17,191.96 | 34,774 |
| 2022-07-12 | 18,050.00 | 19,050.00 | 17,650.00 | 17,900.00 | 16,955.15 | 22,630 |
| 2022-07-11 | 17,250.00 | 18,950.00 | 17,050.00 | 18,400.00 | 17,428.76 | 49,032 |
| 2022-07-08 | 17,350.00 | 17,800.00 | 17,250.00 | 17,400.00 | 16,481.55 | 12,885 |
| 2022-07-07 | 17,100.00 | 17,500.00 | 17,050.00 | 17,350.00 | 16,434.19 | 7,192 |
| 2022-07-06 | 17,100.00 | 17,750.00 | 16,950.00 | 17,100.00 | 16,197.38 | 19,942 |
| 2022-07-05 | 16,600.00 | 17,200.00 | 16,600.00 | 17,050.00 | 16,150.02 | 21,778 |
| 2022-07-04 | 17,550.00 | 18,200.00 | 16,600.00 | 16,700.00 | 15,818.50 | 23,724 |
| 2022-07-01 | 18,500.00 | 18,500.00 | 17,000.00 | 17,800.00 | 16,860.43 | 30,764 |
| 2022-06-30 | 18,950.00 | 19,200.00 | 18,150.00 | 18,300.00 | 17,334.04 | 22,232 |
| 2022-06-29 | 18,300.00 | 19,800.00 | 17,800.00 | 19,250.00 | 18,233.89 | 45,931 |
| 2022-06-28 | 18,700.00 | 19,000.00 | 18,100.00 | 18,200.00 | 17,239.32 | 11,177 |
| 2022-06-27 | 18,000.00 | 18,950.00 | 17,500.00 | 18,700.00 | 17,712.93 | 19,796 |
| 2022-06-24 | 17,200.00 | 18,200.00 | 17,200.00 | 17,950.00 | 17,002.51 | 39,625 |
| 2022-06-23 | 18,400.00 | 19,250.00 | 17,250.00 | 17,250.00 | 16,339.46 | 47,190 |
| 2022-06-22 | 19,800.00 | 19,800.00 | 18,350.00 | 18,600.00 | 17,618.20 | 25,342 |
| 2022-06-21 | 20,750.00 | 20,750.00 | 19,150.00 | 19,500.00 | 18,470.70 | 42,838 |
| 2022-06-20 | 20,450.00 | 21,100.00 | 19,800.00 | 20,250.00 | 19,181.11 | 112,543 |
| 2022-06-17 | 20,000.00 | 20,500.00 | 19,000.00 | 19,650.00 | 18,612.78 | 44,466 |
| 2022-06-16 | 18,500.00 | 23,450.00 | 18,500.00 | 20,000.00 | 18,944.31 | 267,766 |
| 2022-06-15 | 19,400.00 | 19,800.00 | 18,300.00 | 18,400.00 | 17,428.76 | 47,803 |
| 2022-06-14 | 18,950.00 | 19,900.00 | 18,950.00 | 19,800.00 | 18,754.86 | 14,816 |
| 2022-06-13 | 21,100.00 | 21,100.00 | 19,700.00 | 19,950.00 | 18,896.95 | 26,882 |
| 2022-06-10 | 21,550.00 | 22,000.00 | 21,000.00 | 21,400.00 | 20,270.41 | 12,439 |
| 2022-06-09 | 21,150.00 | 21,650.00 | 20,650.00 | 21,600.00 | 20,459.85 | 28,148 |
| 2022-06-08 | 21,000.00 | 21,750.00 | 21,000.00 | 21,650.00 | 20,507.21 | 12,952 |
| 2022-06-07 | 21,700.00 | 21,700.00 | 21,050.00 | 21,150.00 | 20,033.60 | 10,473 |
| 2022-06-03 | 21,900.00 | 22,200.00 | 21,750.00 | 21,800.00 | 20,649.29 | 5,516 |
| 2022-06-02 | 22,250.00 | 22,750.00 | 21,800.00 | 22,000.00 | 20,838.74 | 10,653 |
| 2022-05-31 | 21,750.00 | 22,350.00 | 21,550.00 | 22,300.00 | 21,122.90 | 24,761 |
| 2022-05-30 | 21,500.00 | 21,850.00 | 21,400.00 | 21,550.00 | 20,412.49 | 6,415 |
| 2022-05-27 | 21,800.00 | 21,850.00 | 21,050.00 | 21,550.00 | 20,412.49 | 12,506 |
| 2022-05-26 | 21,600.00 | 21,950.00 | 21,450.00 | 21,450.00 | 20,317.77 | 7,918 |
| 2022-05-25 | 21,500.00 | 22,100.00 | 21,250.00 | 21,800.00 | 20,649.29 | 15,903 |
| 2022-05-24 | 21,950.00 | 22,200.00 | 21,000.00 | 22,100.00 | 20,933.46 | 19,206 |
| 2022-05-23 | 22,400.00 | 22,700.00 | 21,800.00 | 21,950.00 | 20,791.38 | 16,120 |
| 2022-05-20 | 21,950.00 | 22,700.00 | 21,750.00 | 22,700.00 | 21,501.79 | 12,102 |
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.