C&C International Co., Ltd. (KOSDAQ:352480)
South Korea · Delayed Price · Currency is KRW 29,650
-950 (-3.10%)
At close: Dec 30, 2025
C&C International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30,600.00 | 30,950.00 | 29,550.00 | 29,650.00 | 29,650.00 | -3.10% | 39,207 |
| Dec 29, 2025 | 31,250.00 | 31,300.00 | 30,600.00 | 30,600.00 | 30,600.00 | -2.39% | 26,942 |
| Dec 26, 2025 | 31,750.00 | 32,300.00 | 31,350.00 | 31,350.00 | 30,350.00 | -1.26% | 19,278 |
| Dec 24, 2025 | 32,750.00 | 32,800.00 | 31,750.00 | 31,750.00 | 30,737.24 | -2.46% | 21,457 |
| Dec 23, 2025 | 31,850.00 | 32,800.00 | 31,800.00 | 32,550.00 | 31,511.72 | 2.36% | 30,332 |
| Dec 22, 2025 | 31,100.00 | 32,150.00 | 31,100.00 | 31,800.00 | 30,785.65 | 2.75% | 23,746 |
| Dec 19, 2025 | 31,450.00 | 31,750.00 | 30,950.00 | 30,950.00 | 29,962.76 | -0.96% | 19,676 |
| Dec 18, 2025 | 32,000.00 | 32,000.00 | 30,950.00 | 31,250.00 | 30,253.19 | -1.88% | 13,090 |
| Dec 17, 2025 | 31,800.00 | 33,100.00 | 31,700.00 | 31,850.00 | 30,834.05 | 0.47% | 24,262 |
| Dec 16, 2025 | 31,300.00 | 32,700.00 | 31,250.00 | 31,700.00 | 30,688.84 | 0.32% | 31,016 |
| Dec 15, 2025 | 31,050.00 | 31,750.00 | 30,450.00 | 31,600.00 | 30,592.03 | 1.12% | 29,839 |
| Dec 12, 2025 | 30,600.00 | 31,250.00 | 30,550.00 | 31,250.00 | 30,253.19 | 1.79% | 28,757 |
| Dec 11, 2025 | 30,000.00 | 30,700.00 | 30,000.00 | 30,700.00 | 29,720.73 | 1.49% | 27,493 |
| Dec 10, 2025 | 30,600.00 | 30,700.00 | 30,100.00 | 30,250.00 | 29,285.09 | -1.47% | 29,052 |
| Dec 9, 2025 | 31,000.00 | 31,150.00 | 30,650.00 | 30,700.00 | 29,720.73 | -1.13% | 26,015 |
| Dec 8, 2025 | 31,400.00 | 31,600.00 | 30,850.00 | 31,050.00 | 30,059.57 | -1.58% | 39,386 |
| Dec 5, 2025 | 31,750.00 | 32,100.00 | 31,300.00 | 31,550.00 | 30,543.62 | -0.63% | 22,792 |
| Dec 4, 2025 | 32,550.00 | 32,600.00 | 31,550.00 | 31,750.00 | 30,737.24 | -2.46% | 40,137 |
| Dec 3, 2025 | 33,400.00 | 33,400.00 | 32,550.00 | 32,550.00 | 31,511.72 | -1.81% | 22,091 |
| Dec 2, 2025 | 32,450.00 | 33,250.00 | 32,450.00 | 33,150.00 | 32,092.58 | 2.47% | 14,798 |
| Dec 1, 2025 | 33,400.00 | 33,675.00 | 32,300.00 | 32,350.00 | 31,318.10 | -2.12% | 25,551 |
| Nov 28, 2025 | 32,200.00 | 33,050.00 | 32,150.00 | 33,050.00 | 31,995.77 | 3.28% | 21,847 |
| Nov 27, 2025 | 31,700.00 | 32,350.00 | 31,450.00 | 32,000.00 | 30,979.27 | 0.16% | 16,693 |
| Nov 26, 2025 | 31,200.00 | 32,000.00 | 30,800.00 | 31,950.00 | 30,930.86 | 3.73% | 26,836 |
| Nov 25, 2025 | 31,650.00 | 32,150.00 | 30,800.00 | 30,800.00 | 29,817.54 | -3.30% | 25,991 |
| Nov 24, 2025 | 32,600.00 | 32,600.00 | 31,600.00 | 31,850.00 | 30,834.05 | -0.47% | 17,063 |
| Nov 21, 2025 | 32,400.00 | 32,700.00 | 31,850.00 | 32,000.00 | 30,979.27 | -2.44% | 28,562 |
| Nov 20, 2025 | 32,100.00 | 33,350.00 | 32,050.00 | 32,800.00 | 31,753.75 | 2.50% | 21,496 |
| Nov 19, 2025 | 31,900.00 | 32,400.00 | 31,600.00 | 32,000.00 | 30,979.27 | -0.16% | 27,454 |
| Nov 18, 2025 | 32,850.00 | 33,500.00 | 31,700.00 | 32,050.00 | 31,027.67 | -3.61% | 50,631 |
| Nov 17, 2025 | 33,500.00 | 33,900.00 | 33,000.00 | 33,250.00 | 32,189.39 | -0.15% | 23,631 |
| Nov 14, 2025 | 33,400.00 | 34,300.00 | 33,250.00 | 33,300.00 | 32,237.80 | -2.20% | 31,369 |
| Nov 13, 2025 | 34,650.00 | 34,700.00 | 34,050.00 | 34,050.00 | 32,963.88 | -1.45% | 19,681 |
| Nov 12, 2025 | 33,650.00 | 34,950.00 | 33,550.00 | 34,550.00 | 33,447.93 | 2.98% | 26,207 |
| Nov 11, 2025 | 34,100.00 | 34,300.00 | 33,000.00 | 33,550.00 | 32,479.82 | -2.89% | 60,893 |
| Nov 10, 2025 | 34,050.00 | 34,850.00 | 33,500.00 | 34,550.00 | 33,447.93 | 1.62% | 38,032 |
| Nov 7, 2025 | 33,050.00 | 35,850.00 | 33,050.00 | 34,000.00 | 32,915.47 | -0.73% | 41,879 |
| Nov 6, 2025 | 36,200.00 | 36,450.00 | 33,900.00 | 34,250.00 | 33,157.50 | -5.39% | 57,574 |
| Nov 5, 2025 | 36,000.00 | 37,000.00 | 34,500.00 | 36,200.00 | 35,045.30 | -1.09% | 70,936 |
| Nov 4, 2025 | 37,150.00 | 37,300.00 | 36,600.00 | 36,600.00 | 35,432.54 | -2.14% | 52,577 |
| Nov 3, 2025 | 38,100.00 | 39,450.00 | 37,100.00 | 37,400.00 | 36,207.02 | -0.53% | 44,596 |
| Oct 31, 2025 | 38,750.00 | 38,750.00 | 37,300.00 | 37,600.00 | 36,400.64 | -2.21% | 51,800 |
| Oct 30, 2025 | 39,700.00 | 40,100.00 | 38,450.00 | 38,450.00 | 37,223.52 | -2.41% | 66,338 |
| Oct 29, 2025 | 40,300.00 | 40,400.00 | 39,250.00 | 39,400.00 | 38,143.22 | -1.62% | 56,398 |
| Oct 28, 2025 | 39,300.00 | 40,750.00 | 39,300.00 | 40,050.00 | 38,772.49 | 1.91% | 65,472 |
| Oct 27, 2025 | 39,050.00 | 39,550.00 | 38,850.00 | 39,300.00 | 38,046.41 | 0.77% | 46,268 |
| Oct 24, 2025 | 39,950.00 | 39,950.00 | 39,000.00 | 39,000.00 | 37,755.98 | -1.64% | 27,674 |
| Oct 23, 2025 | 40,250.00 | 40,800.00 | 39,150.00 | 39,650.00 | 38,385.25 | -0.50% | 50,134 |
| Oct 22, 2025 | 39,150.00 | 39,850.00 | 38,750.00 | 39,850.00 | 38,578.87 | 2.97% | 38,313 |
| Oct 21, 2025 | 39,150.00 | 39,300.00 | 38,500.00 | 38,700.00 | 37,465.55 | 0.52% | 40,476 |