C&C International Co., Ltd. (KOSDAQ:352480)
South Korea · Delayed Price · Currency is KRW 29,900
-500 (-1.64%)
At close: Jan 19, 2026
C&C International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 30,500.00 | 30,750.00 | 29,800.00 | 29,900.00 | 29,900.00 | -1.64% | 37,485 |
| Jan 16, 2026 | 31,100.00 | 31,150.00 | 30,300.00 | 30,400.00 | 30,400.00 | -2.41% | 35,763 |
| Jan 15, 2026 | 31,050.00 | 31,500.00 | 30,700.00 | 31,150.00 | 31,150.00 | -0.32% | 29,323 |
| Jan 14, 2026 | 31,450.00 | 31,800.00 | 30,850.00 | 31,250.00 | 31,250.00 | 0.81% | 26,733 |
| Jan 13, 2026 | 31,200.00 | 31,550.00 | 30,950.00 | 31,000.00 | 31,000.00 | -0.80% | 21,976 |
| Jan 12, 2026 | 31,500.00 | 32,350.00 | 31,250.00 | 31,250.00 | 31,250.00 | -2.34% | 26,501 |
| Jan 9, 2026 | 33,150.00 | 33,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | -3.18% | 27,397 |
| Jan 8, 2026 | 33,400.00 | 33,750.00 | 31,850.00 | 33,050.00 | 33,050.00 | -1.49% | 52,417 |
| Jan 7, 2026 | 32,400.00 | 34,000.00 | 31,800.00 | 33,550.00 | 33,550.00 | 3.07% | 80,329 |
| Jan 6, 2026 | 32,050.00 | 33,950.00 | 30,750.00 | 32,550.00 | 32,550.00 | 2.20% | 89,093 |
| Jan 5, 2026 | 33,450.00 | 33,450.00 | 31,550.00 | 31,850.00 | 31,850.00 | -3.19% | 52,157 |
| Jan 2, 2026 | 29,700.00 | 33,050.00 | 29,700.00 | 32,900.00 | 32,900.00 | 10.96% | 66,336 |
| 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 |