C&C International Co., Ltd. (KOSDAQ:352480)
South Korea · Delayed Price · Currency is KRW 36,200
-400 (-1.09%)
At close: Nov 5, 2025
C&C International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 36,200.00 | 36,450.00 | 33,900.00 | 34,250.00 | 34,250.00 | -5.39% | 57,574 |
| Nov 5, 2025 | 36,000.00 | 37,000.00 | 34,500.00 | 36,200.00 | 36,200.00 | -1.09% | 70,936 |
| Nov 4, 2025 | 37,150.00 | 37,300.00 | 36,600.00 | 36,600.00 | 36,600.00 | -2.14% | 52,577 |
| Nov 3, 2025 | 38,100.00 | 39,450.00 | 37,100.00 | 37,400.00 | 37,400.00 | -0.53% | 44,596 |
| Oct 31, 2025 | 38,750.00 | 38,750.00 | 37,300.00 | 37,600.00 | 37,600.00 | -2.21% | 51,800 |
| Oct 30, 2025 | 39,700.00 | 40,100.00 | 38,450.00 | 38,450.00 | 38,450.00 | -2.41% | 66,338 |
| Oct 29, 2025 | 40,300.00 | 40,400.00 | 39,250.00 | 39,400.00 | 39,400.00 | -1.62% | 56,398 |
| Oct 28, 2025 | 39,300.00 | 40,750.00 | 39,300.00 | 40,050.00 | 40,050.00 | 1.91% | 65,472 |
| Oct 27, 2025 | 39,050.00 | 39,550.00 | 38,850.00 | 39,300.00 | 39,300.00 | 0.77% | 46,268 |
| Oct 24, 2025 | 39,950.00 | 39,950.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.64% | 27,674 |
| Oct 23, 2025 | 40,250.00 | 40,800.00 | 39,150.00 | 39,650.00 | 39,650.00 | -0.50% | 50,134 |
| Oct 22, 2025 | 39,150.00 | 39,850.00 | 38,750.00 | 39,850.00 | 39,850.00 | 2.97% | 38,313 |
| Oct 21, 2025 | 39,150.00 | 39,300.00 | 38,500.00 | 38,700.00 | 38,700.00 | 0.52% | 40,476 |
| Oct 20, 2025 | 39,100.00 | 39,900.00 | 38,400.00 | 38,500.00 | 38,500.00 | -0.90% | 42,065 |
| Oct 17, 2025 | 39,850.00 | 40,500.00 | 38,850.00 | 38,850.00 | 38,850.00 | -3.12% | 34,191 |
| Oct 16, 2025 | 39,400.00 | 41,350.00 | 39,400.00 | 40,100.00 | 40,100.00 | 1.78% | 52,370 |
| Oct 15, 2025 | 38,550.00 | 39,800.00 | 38,300.00 | 39,400.00 | 39,400.00 | 2.34% | 31,912 |
| Oct 14, 2025 | 40,200.00 | 40,300.00 | 38,400.00 | 38,500.00 | 38,500.00 | -4.11% | 72,264 |
| Oct 13, 2025 | 40,600.00 | 40,800.00 | 40,100.00 | 40,150.00 | 40,150.00 | -1.95% | 26,239 |
| Oct 10, 2025 | 41,850.00 | 41,850.00 | 40,200.00 | 40,950.00 | 40,950.00 | -2.27% | 47,650 |
| Oct 2, 2025 | 41,200.00 | 43,350.00 | 40,450.00 | 41,900.00 | 41,900.00 | 2.70% | 69,827 |
| Oct 1, 2025 | 40,700.00 | 41,250.00 | 40,600.00 | 40,800.00 | 40,800.00 | 0.12% | 18,131 |
| Sep 30, 2025 | 42,050.00 | 42,250.00 | 40,550.00 | 40,750.00 | 40,750.00 | -2.16% | 33,817 |
| Sep 29, 2025 | 41,800.00 | 42,500.00 | 41,650.00 | 41,650.00 | 41,650.00 | -0.48% | 31,869 |
| Sep 26, 2025 | 43,450.00 | 43,500.00 | 41,250.00 | 41,850.00 | 41,850.00 | -4.01% | 50,060 |
| Sep 25, 2025 | 43,850.00 | 44,050.00 | 43,200.00 | 43,600.00 | 43,600.00 | -1.13% | 32,097 |
| Sep 24, 2025 | 44,300.00 | 44,450.00 | 43,350.00 | 44,100.00 | 44,100.00 | 0.11% | 26,419 |
| Sep 23, 2025 | 45,500.00 | 45,550.00 | 43,700.00 | 44,050.00 | 44,050.00 | -2.97% | 42,765 |
| Sep 22, 2025 | 44,850.00 | 45,900.00 | 44,600.00 | 45,400.00 | 45,400.00 | 2.02% | 60,508 |
| Sep 19, 2025 | 44,000.00 | 44,600.00 | 43,500.00 | 44,500.00 | 44,500.00 | - | 42,793 |
| Sep 18, 2025 | 44,100.00 | 44,650.00 | 43,300.00 | 44,500.00 | 44,500.00 | 2.65% | 66,524 |
| Sep 17, 2025 | 43,150.00 | 43,900.00 | 42,800.00 | 43,350.00 | 43,350.00 | 0.93% | 37,552 |
| Sep 16, 2025 | 43,150.00 | 44,600.00 | 42,600.00 | 42,950.00 | 42,950.00 | -0.12% | 45,775 |
| Sep 15, 2025 | 42,650.00 | 43,200.00 | 41,650.00 | 43,000.00 | 43,000.00 | 0.70% | 53,227 |
| Sep 12, 2025 | 42,750.00 | 43,300.00 | 42,450.00 | 42,700.00 | 42,700.00 | - | 32,557 |
| Sep 11, 2025 | 43,550.00 | 44,000.00 | 42,500.00 | 42,700.00 | 42,700.00 | -1.73% | 36,662 |
| Sep 10, 2025 | 44,000.00 | 44,200.00 | 43,150.00 | 43,450.00 | 43,450.00 | -1.25% | 35,825 |
| Sep 9, 2025 | 42,700.00 | 44,700.00 | 42,250.00 | 44,000.00 | 44,000.00 | 3.65% | 91,902 |
| Sep 8, 2025 | 40,800.00 | 42,450.00 | 40,800.00 | 42,450.00 | 42,450.00 | 3.92% | 24,099 |
| Sep 5, 2025 | 40,850.00 | 41,400.00 | 40,750.00 | 40,850.00 | 40,850.00 | -0.24% | 27,353 |
| Sep 4, 2025 | 41,350.00 | 41,800.00 | 40,550.00 | 40,950.00 | 40,950.00 | 0.61% | 60,864 |
| Sep 3, 2025 | 41,150.00 | 41,250.00 | 40,250.00 | 40,700.00 | 40,700.00 | -1.09% | 47,583 |
| Sep 2, 2025 | 43,650.00 | 43,650.00 | 40,800.00 | 41,150.00 | 41,150.00 | -4.08% | 78,467 |
| Sep 1, 2025 | 43,200.00 | 44,400.00 | 42,400.00 | 42,900.00 | 42,900.00 | -2.05% | 49,539 |
| Aug 29, 2025 | 44,400.00 | 45,200.00 | 43,550.00 | 43,800.00 | 43,800.00 | -1.35% | 71,668 |
| Aug 28, 2025 | 43,650.00 | 44,550.00 | 43,550.00 | 44,400.00 | 44,400.00 | 1.14% | 36,230 |
| Aug 27, 2025 | 44,100.00 | 45,000.00 | 43,400.00 | 43,900.00 | 43,900.00 | -1.13% | 52,613 |
| Aug 26, 2025 | 44,350.00 | 44,750.00 | 43,400.00 | 44,400.00 | 44,400.00 | -0.67% | 75,403 |
| Aug 25, 2025 | 43,650.00 | 44,850.00 | 42,700.00 | 44,700.00 | 44,700.00 | 3.71% | 85,267 |
| Aug 22, 2025 | 43,400.00 | 43,800.00 | 42,250.00 | 43,100.00 | 43,100.00 | -0.58% | 71,468 |