C&C International Co., Ltd. (KOSDAQ:352480)
South Korea · Delayed Price · Currency is KRW 42,650
-800 (-1.84%)
At close: Sep 11, 2025
C&C International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 42,750.00 | 43,300.00 | 42,450.00 | 42,700.00 | - | - | 32,557 |
| Sep 11, 2025 | 43,550.00 | 44,000.00 | 42,500.00 | 42,700.00 | - | -1.73% | 36,662 |
| Sep 10, 2025 | 44,000.00 | 44,200.00 | 43,150.00 | 43,450.00 | - | -1.25% | 35,825 |
| Sep 9, 2025 | 42,700.00 | 44,700.00 | 42,250.00 | 44,000.00 | - | 3.65% | 91,902 |
| Sep 8, 2025 | 40,800.00 | 42,450.00 | 40,800.00 | 42,450.00 | - | 3.92% | 24,099 |
| Sep 5, 2025 | 40,850.00 | 41,400.00 | 40,750.00 | 40,850.00 | - | -0.24% | 27,353 |
| Sep 4, 2025 | 41,350.00 | 41,800.00 | 40,550.00 | 40,950.00 | - | 0.61% | 60,864 |
| Sep 3, 2025 | 41,150.00 | 41,250.00 | 40,250.00 | 40,700.00 | - | -1.09% | 47,583 |
| Sep 2, 2025 | 43,650.00 | 43,650.00 | 40,800.00 | 41,150.00 | - | -4.08% | 78,467 |
| Sep 1, 2025 | 43,200.00 | 44,400.00 | 42,400.00 | 42,900.00 | - | -2.05% | 49,539 |
| Aug 29, 2025 | 44,400.00 | 45,200.00 | 43,550.00 | 43,800.00 | - | -1.35% | 71,668 |
| Aug 28, 2025 | 43,650.00 | 44,550.00 | 43,550.00 | 44,400.00 | - | 1.14% | 36,230 |
| Aug 27, 2025 | 44,100.00 | 45,000.00 | 43,400.00 | 43,900.00 | - | -1.13% | 52,613 |
| Aug 26, 2025 | 44,350.00 | 44,750.00 | 43,400.00 | 44,400.00 | - | -0.67% | 75,403 |
| Aug 25, 2025 | 43,650.00 | 44,850.00 | 42,700.00 | 44,700.00 | - | 3.71% | 85,267 |
| Aug 22, 2025 | 43,400.00 | 43,800.00 | 42,250.00 | 43,100.00 | - | -0.58% | 71,468 |
| Aug 21, 2025 | 41,500.00 | 43,800.00 | 41,300.00 | 43,350.00 | - | 4.96% | 129,753 |
| Aug 20, 2025 | 40,300.00 | 41,800.00 | 39,550.00 | 41,300.00 | - | 1.35% | 46,817 |
| Aug 19, 2025 | 41,400.00 | 41,800.00 | 40,300.00 | 40,750.00 | - | -1.45% | 41,840 |
| Aug 18, 2025 | 40,600.00 | 41,800.00 | 40,200.00 | 41,350.00 | - | 1.47% | 56,357 |
| Aug 14, 2025 | 39,050.00 | 41,350.00 | 39,050.00 | 40,750.00 | - | 4.89% | 106,996 |
| Aug 13, 2025 | 40,350.00 | 40,350.00 | 38,150.00 | 38,850.00 | - | -2.14% | 166,071 |
| Aug 12, 2025 | 41,200.00 | 42,000.00 | 39,550.00 | 39,700.00 | - | -3.41% | 130,454 |
| Aug 11, 2025 | 41,750.00 | 42,600.00 | 39,850.00 | 41,100.00 | - | -1.44% | 105,514 |
| Aug 8, 2025 | 43,350.00 | 45,000.00 | 40,550.00 | 41,700.00 | - | -3.70% | 237,136 |
| Aug 7, 2025 | 43,750.00 | 44,050.00 | 42,600.00 | 43,300.00 | - | -0.12% | 98,820 |
| Aug 6, 2025 | 42,500.00 | 44,600.00 | 41,750.00 | 43,350.00 | - | 2.97% | 148,656 |
| Aug 5, 2025 | 44,200.00 | 44,200.00 | 42,000.00 | 42,100.00 | - | -1.86% | 75,212 |
| Aug 4, 2025 | 42,250.00 | 43,250.00 | 41,550.00 | 42,900.00 | - | 3.50% | 85,815 |
| Aug 1, 2025 | 43,750.00 | 44,500.00 | 41,450.00 | 41,450.00 | - | -6.43% | 133,345 |
| Jul 31, 2025 | 40,700.00 | 45,500.00 | 40,500.00 | 44,300.00 | - | 10.06% | 250,250 |
| Jul 30, 2025 | 39,650.00 | 42,250.00 | 39,500.00 | 40,250.00 | - | 1.39% | 76,177 |
| Jul 29, 2025 | 39,550.00 | 40,400.00 | 38,950.00 | 39,700.00 | - | 0.89% | 73,987 |
| Jul 28, 2025 | 40,400.00 | 40,700.00 | 39,250.00 | 39,350.00 | - | -2.60% | 59,256 |
| Jul 25, 2025 | 42,700.00 | 42,700.00 | 40,250.00 | 40,400.00 | - | -3.92% | 104,684 |
| Jul 24, 2025 | 44,400.00 | 44,800.00 | 41,500.00 | 42,050.00 | - | -4.32% | 147,817 |
| Jul 23, 2025 | 45,900.00 | 45,950.00 | 43,500.00 | 43,950.00 | - | -3.62% | 83,341 |
| Jul 22, 2025 | 47,000.00 | 47,200.00 | 44,950.00 | 45,600.00 | - | -3.90% | 123,465 |
| Jul 21, 2025 | 48,250.00 | 48,450.00 | 47,100.00 | 47,450.00 | - | -1.76% | 88,121 |
| Jul 18, 2025 | 46,500.00 | 48,900.00 | 45,300.00 | 48,300.00 | - | 2.22% | 185,050 |
| Jul 17, 2025 | 45,500.00 | 47,500.00 | 43,050.00 | 47,250.00 | - | 5.47% | 227,255 |
| Jul 16, 2025 | 46,450.00 | 46,750.00 | 44,500.00 | 44,800.00 | - | -2.71% | 166,988 |
| Jul 15, 2025 | 43,700.00 | 47,350.00 | 43,600.00 | 46,050.00 | - | 5.62% | 258,369 |
| Jul 14, 2025 | 44,600.00 | 45,400.00 | 43,600.00 | 43,600.00 | - | -0.23% | 160,853 |
| Jul 11, 2025 | 44,300.00 | 44,700.00 | 43,500.00 | 43,700.00 | - | -2.67% | 140,990 |
| Jul 10, 2025 | 41,200.00 | 47,250.00 | 40,450.00 | 44,900.00 | - | 9.11% | 749,029 |
| Jul 9, 2025 | 41,250.00 | 42,400.00 | 40,500.00 | 41,150.00 | - | 0.61% | 174,189 |
| Jul 8, 2025 | 38,000.00 | 41,450.00 | 37,950.00 | 40,900.00 | - | 6.37% | 278,055 |
| Jul 7, 2025 | 35,550.00 | 39,300.00 | 35,150.00 | 38,450.00 | - | 7.40% | 264,117 |
| Jul 4, 2025 | 35,450.00 | 36,500.00 | 34,350.00 | 35,800.00 | - | 2.29% | 122,520 |