C&C International Co., Ltd. (KOSDAQ:352480)
South Korea · Delayed Price · Currency is KRW 23,000
+1,100 (5.02%)
At close: Aug 25, 2026
C&C International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22,450.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 5.02% | 28,889 |
| Aug 24, 2026 | 21,200.00 | 22,150.00 | 21,200.00 | 21,900.00 | 21,900.00 | 2.34% | 18,236 |
| Aug 21, 2026 | 21,400.00 | 21,950.00 | 21,100.00 | 21,400.00 | 21,400.00 | -1.15% | 20,026 |
| Aug 20, 2026 | 21,000.00 | 21,650.00 | 20,800.00 | 21,650.00 | 21,650.00 | 4.34% | 20,373 |
| Aug 19, 2026 | 20,750.00 | 21,100.00 | 20,100.00 | 20,750.00 | 20,750.00 | 0.24% | 24,703 |
| Aug 18, 2026 | 21,350.00 | 21,400.00 | 20,650.00 | 20,700.00 | 20,700.00 | -3.27% | 26,543 |
| Aug 14, 2026 | 21,450.00 | 22,100.00 | 21,150.00 | 21,400.00 | 21,400.00 | -0.70% | 25,498 |
| Aug 13, 2026 | 22,200.00 | 22,400.00 | 21,550.00 | 21,550.00 | 21,550.00 | -5.69% | 35,633 |
| Aug 12, 2026 | 20,950.00 | 23,900.00 | 20,550.00 | 22,850.00 | 22,850.00 | 9.07% | 92,126 |
| Aug 11, 2026 | 19,990.00 | 21,000.00 | 19,990.00 | 20,950.00 | 20,950.00 | 2.95% | 19,179 |
| Aug 10, 2026 | 20,550.00 | 21,450.00 | 18,790.00 | 20,350.00 | 20,350.00 | -1.69% | 45,780 |
| Aug 7, 2026 | 19,950.00 | 20,800.00 | 19,900.00 | 20,700.00 | 20,700.00 | 2.73% | 19,235 |
| Aug 6, 2026 | 19,320.00 | 20,600.00 | 19,320.00 | 20,150.00 | 20,150.00 | 3.87% | 23,996 |
| Aug 5, 2026 | 19,390.00 | 19,900.00 | 19,380.00 | 19,400.00 | 19,400.00 | 0.21% | 16,084 |
| Aug 4, 2026 | 18,200.00 | 19,700.00 | 18,200.00 | 19,360.00 | 19,360.00 | 6.20% | 20,656 |
| Aug 3, 2026 | 17,580.00 | 18,800.00 | 17,570.00 | 18,230.00 | 18,230.00 | 1.84% | 15,381 |
| Jul 31, 2026 | 16,940.00 | 18,100.00 | 16,940.00 | 17,900.00 | 17,900.00 | 5.85% | 17,166 |
| Jul 30, 2026 | 16,700.00 | 18,360.00 | 16,700.00 | 16,910.00 | 16,910.00 | -2.98% | 21,504 |
| Jul 29, 2026 | 18,010.00 | 18,120.00 | 16,550.00 | 17,430.00 | 17,430.00 | -3.17% | 49,837 |
| Jul 28, 2026 | 18,360.00 | 18,860.00 | 17,580.00 | 18,000.00 | 18,000.00 | -4.71% | 26,556 |
| Jul 27, 2026 | 18,170.00 | 19,190.00 | 18,170.00 | 18,890.00 | 18,890.00 | 4.19% | 15,918 |
| Jul 24, 2026 | 18,270.00 | 18,660.00 | 18,080.00 | 18,130.00 | 18,130.00 | -2.42% | 11,456 |
| Jul 23, 2026 | 18,180.00 | 18,700.00 | 17,950.00 | 18,580.00 | 18,580.00 | 4.09% | 13,800 |
| Jul 22, 2026 | 18,460.00 | 18,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | -3.30% | 25,757 |
| Jul 21, 2026 | 18,500.00 | 18,740.00 | 18,290.00 | 18,460.00 | 18,460.00 | -0.22% | 17,771 |
| Jul 20, 2026 | 18,790.00 | 19,130.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 7,093 |
| Jul 16, 2026 | 19,250.00 | 19,350.00 | 18,770.00 | 19,000.00 | 19,000.00 | -1.30% | 11,632 |
| Jul 15, 2026 | 19,180.00 | 19,630.00 | 18,760.00 | 19,250.00 | 19,250.00 | -0.36% | 12,838 |
| Jul 14, 2026 | 20,000.00 | 20,100.00 | 18,980.00 | 19,320.00 | 19,320.00 | -2.52% | 14,161 |
| Jul 13, 2026 | 20,500.00 | 20,800.00 | 19,720.00 | 19,820.00 | 19,820.00 | -1.88% | 18,175 |
| Jul 10, 2026 | 20,150.00 | 20,650.00 | 19,800.00 | 20,200.00 | 20,200.00 | 0.25% | 19,451 |
| Jul 9, 2026 | 19,020.00 | 20,400.00 | 19,010.00 | 20,150.00 | 20,150.00 | 3.17% | 32,354 |
| Jul 8, 2026 | 20,050.00 | 20,700.00 | 19,150.00 | 19,530.00 | 19,530.00 | -2.59% | 27,192 |
| Jul 7, 2026 | 19,400.00 | 20,550.00 | 19,380.00 | 20,050.00 | 20,050.00 | 2.72% | 23,418 |
| Jul 6, 2026 | 19,750.00 | 20,150.00 | 19,500.00 | 19,520.00 | 19,520.00 | -2.30% | 15,919 |
| Jul 3, 2026 | 20,900.00 | 20,900.00 | 19,500.00 | 19,980.00 | 19,980.00 | -0.84% | 19,988 |
| Jul 2, 2026 | 21,100.00 | 21,750.00 | 20,000.00 | 20,150.00 | 20,150.00 | -4.95% | 22,669 |
| Jul 1, 2026 | 21,200.00 | 22,250.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.70% | 13,535 |
| Jun 30, 2026 | 21,800.00 | 22,250.00 | 20,700.00 | 21,350.00 | 21,350.00 | -2.95% | 18,699 |
| Jun 29, 2026 | 20,600.00 | 22,200.00 | 20,600.00 | 22,000.00 | 22,000.00 | 6.80% | 24,355 |
| Jun 26, 2026 | 21,000.00 | 21,500.00 | 20,100.00 | 20,600.00 | 20,600.00 | -2.83% | 42,620 |
| Jun 25, 2026 | 20,450.00 | 22,000.00 | 20,300.00 | 21,200.00 | 21,200.00 | 3.67% | 31,258 |
| Jun 24, 2026 | 20,600.00 | 20,650.00 | 19,840.00 | 20,450.00 | 20,450.00 | 1.49% | 35,135 |
| Jun 23, 2026 | 20,550.00 | 21,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | -4.50% | 40,980 |
| Jun 22, 2026 | 20,050.00 | 21,100.00 | 20,050.00 | 21,100.00 | 21,100.00 | 3.94% | 28,227 |
| Jun 19, 2026 | 20,550.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | -2.87% | 30,675 |
| Jun 18, 2026 | 21,400.00 | 21,600.00 | 20,650.00 | 20,900.00 | 20,900.00 | -3.02% | 41,424 |
| Jun 17, 2026 | 20,050.00 | 22,600.00 | 19,800.00 | 21,550.00 | 21,550.00 | 8.84% | 67,459 |
| Jun 16, 2026 | 19,220.00 | 20,300.00 | 19,110.00 | 19,800.00 | 19,800.00 | 3.07% | 41,061 |
| Jun 15, 2026 | 19,220.00 | 20,450.00 | 19,000.00 | 19,210.00 | 19,210.00 | 2.02% | 89,375 |