C&C International Co., Ltd. (KOSDAQ:352480)
South Korea · Delayed Price · Currency is KRW 22,000
-300 (-1.35%)
At close: May 19, 2026
C&C International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 21,950.00 | 22,100.00 | 20,150.00 | 20,450.00 | 20,450.00 | -7.05% | 50,451 |
| May 19, 2026 | 22,750.00 | 23,200.00 | 21,650.00 | 22,000.00 | 22,000.00 | -1.35% | 20,307 |
| May 18, 2026 | 23,050.00 | 23,100.00 | 21,800.00 | 22,300.00 | 22,300.00 | -3.67% | 34,274 |
| May 15, 2026 | 23,800.00 | 24,100.00 | 22,850.00 | 23,150.00 | 23,150.00 | -2.73% | 33,265 |
| May 14, 2026 | 24,250.00 | 24,350.00 | 23,600.00 | 23,800.00 | 23,800.00 | -1.04% | 19,486 |
| May 13, 2026 | 24,850.00 | 25,300.00 | 24,050.00 | 24,050.00 | 24,050.00 | -3.80% | 28,055 |
| May 12, 2026 | 26,300.00 | 26,700.00 | 25,000.00 | 25,000.00 | 25,000.00 | -6.19% | 51,400 |
| May 11, 2026 | 27,400.00 | 27,850.00 | 26,650.00 | 26,650.00 | 26,650.00 | -1.84% | 28,384 |
| May 8, 2026 | 27,350.00 | 27,400.00 | 26,950.00 | 27,150.00 | 27,150.00 | 1.88% | 28,184 |
| May 7, 2026 | 27,200.00 | 27,600.00 | 26,650.00 | 26,650.00 | 26,650.00 | -2.91% | 17,740 |
| May 6, 2026 | 28,600.00 | 28,900.00 | 27,150.00 | 27,450.00 | 27,450.00 | -3.17% | 28,313 |
| May 4, 2026 | 30,200.00 | 30,200.00 | 28,200.00 | 28,350.00 | 28,350.00 | -4.55% | 34,792 |
| Apr 30, 2026 | 30,550.00 | 31,550.00 | 29,500.00 | 29,700.00 | 29,700.00 | -3.26% | 24,980 |
| Apr 29, 2026 | 31,900.00 | 31,900.00 | 30,600.00 | 30,700.00 | 30,700.00 | 1.32% | 18,577 |
| Apr 28, 2026 | 32,100.00 | 32,150.00 | 30,300.00 | 30,300.00 | 30,300.00 | -4.11% | 47,206 |
| Apr 27, 2026 | 30,800.00 | 31,900.00 | 30,300.00 | 31,600.00 | 31,600.00 | 6.58% | 50,727 |
| Apr 24, 2026 | 29,500.00 | 30,400.00 | 28,900.00 | 29,650.00 | 29,650.00 | 4.40% | 57,170 |
| Apr 23, 2026 | 28,050.00 | 28,500.00 | 27,750.00 | 28,400.00 | 28,400.00 | 1.97% | 26,053 |
| Apr 22, 2026 | 27,150.00 | 27,900.00 | 26,800.00 | 27,850.00 | 27,850.00 | 1.83% | 29,086 |
| Apr 21, 2026 | 27,350.00 | 28,100.00 | 27,350.00 | 27,350.00 | 27,350.00 | 0.18% | 13,179 |
| Apr 20, 2026 | 27,650.00 | 27,900.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.36% | 11,791 |
| Apr 17, 2026 | 27,200.00 | 27,800.00 | 27,150.00 | 27,400.00 | 27,400.00 | 0.74% | 14,413 |
| Apr 16, 2026 | 27,050.00 | 27,700.00 | 27,050.00 | 27,200.00 | 27,200.00 | 0.74% | 13,809 |
| Apr 15, 2026 | 26,850.00 | 27,250.00 | 26,750.00 | 27,000.00 | 27,000.00 | 1.12% | 16,013 |
| Apr 14, 2026 | 27,150.00 | 27,450.00 | 26,650.00 | 26,700.00 | 26,700.00 | -0.56% | 13,058 |
| Apr 13, 2026 | 26,800.00 | 27,800.00 | 26,000.00 | 26,850.00 | 26,850.00 | 0.56% | 13,007 |
| Apr 10, 2026 | 27,500.00 | 27,650.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.73% | 16,133 |
| Apr 9, 2026 | 25,750.00 | 27,900.00 | 25,750.00 | 27,450.00 | 27,450.00 | 5.58% | 32,336 |
| Apr 8, 2026 | 26,400.00 | 26,750.00 | 25,800.00 | 26,000.00 | 26,000.00 | 3.17% | 18,092 |
| Apr 7, 2026 | 25,300.00 | 25,950.00 | 25,050.00 | 25,200.00 | 25,200.00 | 0.20% | 10,245 |
| Apr 6, 2026 | 25,500.00 | 25,750.00 | 25,000.00 | 25,150.00 | 25,150.00 | -2.33% | 14,029 |
| Apr 3, 2026 | 25,900.00 | 26,400.00 | 25,650.00 | 25,750.00 | 25,750.00 | -0.39% | 7,049 |
| Apr 2, 2026 | 26,700.00 | 27,100.00 | 25,350.00 | 25,850.00 | 25,850.00 | -3.18% | 20,108 |
| Apr 1, 2026 | 26,700.00 | 27,000.00 | 26,300.00 | 26,700.00 | 26,700.00 | 1.52% | 12,905 |
| Mar 31, 2026 | 26,300.00 | 27,150.00 | 25,850.00 | 26,300.00 | 26,300.00 | 0.96% | 20,277 |
| Mar 30, 2026 | 26,450.00 | 26,600.00 | 25,900.00 | 26,050.00 | 26,050.00 | -3.16% | 9,852 |
| Mar 27, 2026 | 25,350.00 | 27,300.00 | 25,350.00 | 26,900.00 | 26,900.00 | 4.87% | 17,689 |
| Mar 26, 2026 | 26,700.00 | 26,900.00 | 25,650.00 | 25,650.00 | 25,650.00 | -4.11% | 15,407 |
| Mar 25, 2026 | 26,700.00 | 27,650.00 | 26,650.00 | 26,750.00 | 26,750.00 | 0.94% | 8,310 |
| Mar 24, 2026 | 27,300.00 | 27,300.00 | 26,450.00 | 26,500.00 | 26,500.00 | -0.19% | 11,237 |
| Mar 23, 2026 | 27,600.00 | 27,700.00 | 26,500.00 | 26,550.00 | 26,550.00 | -4.67% | 13,385 |
| Mar 20, 2026 | 26,850.00 | 28,400.00 | 26,750.00 | 27,850.00 | 27,850.00 | 3.92% | 16,803 |
| Mar 19, 2026 | 27,100.00 | 27,250.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.01% | 9,773 |
| Mar 18, 2026 | 27,350.00 | 27,800.00 | 26,800.00 | 27,350.00 | 27,350.00 | 1.67% | 16,587 |
| Mar 17, 2026 | 26,500.00 | 27,650.00 | 26,300.00 | 26,900.00 | 26,900.00 | 2.28% | 13,491 |
| Mar 16, 2026 | 26,250.00 | 26,450.00 | 25,400.00 | 26,300.00 | 26,300.00 | - | 19,426 |
| Mar 13, 2026 | 25,400.00 | 26,550.00 | 25,300.00 | 26,300.00 | 26,300.00 | 1.94% | 28,116 |
| Mar 12, 2026 | 26,000.00 | 26,350.00 | 25,400.00 | 25,800.00 | 25,800.00 | -0.77% | 37,325 |
| Mar 11, 2026 | 27,000.00 | 27,450.00 | 26,000.00 | 26,000.00 | 26,000.00 | -2.80% | 27,863 |
| Mar 10, 2026 | 27,600.00 | 27,600.00 | 26,700.00 | 26,750.00 | 26,750.00 | 1.52% | 20,575 |