C&C International Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	23,150.00	24,800.00	22,500.00	23,550.00	22,306.92	95,960
2022-02-18	22,650.00	23,800.00	22,500.00	23,200.00	21,975.39	134,081
2022-02-17	19,950.00	25,100.00	19,800.00	22,950.00	21,738.59	539,972
2022-02-16	20,000.00	20,300.00	19,650.00	20,150.00	19,086.39	17,703
2022-02-15	19,700.00	20,700.00	19,000.00	19,600.00	18,565.42	46,713
2022-02-14	19,900.00	20,050.00	19,100.00	19,900.00	18,849.58	63,867
2022-02-11	20,900.00	21,400.00	19,550.00	20,350.00	19,275.83	99,416
2022-02-10	19,450.00	21,100.00	19,200.00	21,100.00	19,986.24	190,520
2022-02-09	18,400.00	19,900.00	17,550.00	19,250.00	18,233.89	106,955
2022-02-08	17,800.00	18,150.00	17,250.00	17,750.00	16,813.07	14,789
2022-02-07	17,100.00	18,450.00	16,850.00	17,850.00	16,907.79	35,708
2022-02-04	16,500.00	17,050.00	15,600.00	17,000.00	16,102.66	6,492
2022-02-03	16,200.00	16,600.00	16,000.00	16,500.00	15,629.05	5,236
2022-01-28	15,650.00	15,900.00	15,000.00	15,900.00	15,060.72	11,851
2022-01-27	16,350.00	16,400.00	15,100.00	15,450.00	14,634.48	15,458
2022-01-26	16,400.00	16,550.00	16,100.00	16,150.00	15,297.53	5,902
2022-01-25	17,600.00	17,600.00	16,100.00	16,150.00	15,297.53	15,544
2022-01-24	17,350.00	17,550.00	16,850.00	17,200.00	16,292.10	7,146
2022-01-21	17,600.00	17,900.00	17,200.00	17,600.00	16,670.99	9,381
2022-01-20	17,450.00	17,750.00	17,100.00	17,650.00	16,718.35	6,788
2022-01-19	17,050.00	17,600.00	16,900.00	17,400.00	16,481.55	5,954
2022-01-18	17,050.00	17,400.00	16,800.00	17,400.00	16,481.55	9,015
2022-01-17	17,100.00	17,250.00	16,700.00	17,000.00	16,102.66	8,314
2022-01-14	17,700.00	17,700.00	16,900.00	17,100.00	16,197.38	12,027
2022-01-13	17,800.00	17,950.00	17,400.00	17,600.00	16,670.99	14,608
2022-01-12	17,750.00	17,900.00	17,600.00	17,800.00	16,860.43	8,788
2022-01-11	18,100.00	18,250.00	17,300.00	17,650.00	16,718.35	17,325
2022-01-10	18,400.00	18,450.00	17,950.00	18,050.00	17,097.24	14,913
2022-01-07	18,050.00	18,450.00	17,900.00	18,400.00	17,428.76	10,525
2022-01-06	18,250.00	18,250.00	17,900.00	17,950.00	17,002.51	13,310
2022-01-05	18,500.00	18,800.00	18,150.00	18,200.00	17,239.32	8,859
2022-01-04	18,100.00	18,650.00	18,100.00	18,500.00	17,523.48	11,810
2022-01-03	18,350.00	18,450.00	17,950.00	18,350.00	17,381.40	7,630
2021-12-30	18,450.00	18,650.00	18,150.00	18,350.00	17,381.40	8,143
2021-12-29	18,700.00	18,800.00	18,300.00	18,500.00	17,523.48	2,460
2021-12-28	18,450.00	18,950.00	18,200.00	18,300.00	17,334.04	16,723
2021-12-27	19,150.00	19,150.00	18,250.00	18,300.00	17,334.04	12,923
2021-12-24	18,700.00	18,850.00	18,300.00	18,700.00	17,712.93	8,666
2021-12-23	18,700.00	18,900.00	18,350.00	18,700.00	17,712.93	7,575
2021-12-22	18,900.00	18,900.00	18,550.00	18,700.00	17,712.93	13,230
2021-12-21	18,300.00	19,100.00	17,950.00	18,750.00	17,760.29	27,710
2021-12-20	18,400.00	18,400.00	17,750.00	18,250.00	17,286.68	11,758
2021-12-17	18,350.00	18,650.00	18,250.00	18,400.00	17,428.76	8,191
2021-12-16	18,850.00	19,000.00	18,350.00	18,600.00	17,618.20	17,044
2021-12-15	17,850.00	18,800.00	17,700.00	18,750.00	17,760.29	33,120
2021-12-14	17,700.00	17,950.00	17,500.00	17,850.00	16,907.79	11,072
2021-12-13	18,000.00	18,350.00	17,500.00	17,700.00	16,765.71	16,347
2021-12-10	18,200.00	18,400.00	17,950.00	18,050.00	17,097.24	13,590
2021-12-09	18,350.00	18,400.00	18,100.00	18,150.00	17,191.96	12,888
2021-12-08	18,450.00	18,600.00	18,000.00	18,350.00	17,381.40	8,898
2021-12-07	18,250.00	18,500.00	18,150.00	18,400.00	17,428.76	9,097
2021-12-06	18,250.00	18,300.00	17,600.00	18,200.00	17,239.32	10,506
2021-12-03	18,000.00	18,400.00	17,700.00	18,200.00	17,239.32	27,742
2021-12-02	17,400.00	17,950.00	16,800.00	17,800.00	16,860.43	13,959
2021-12-01	17,050.00	17,500.00	16,550.00	17,500.00	16,576.27	18,557
2021-11-30	17,900.00	18,050.00	16,700.00	17,000.00	16,102.66	34,122
2021-11-29	17,500.00	18,150.00	17,100.00	17,850.00	16,907.79	22,147
2021-11-26	19,150.00	19,300.00	18,100.00	18,200.00	17,239.32	30,799
2021-11-25	19,400.00	19,450.00	18,900.00	19,100.00	18,091.81	14,591
2021-11-24	19,800.00	19,950.00	18,850.00	19,350.00	18,328.62	37,426

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.