C&C International Co., Ltd. (KOSDAQ:352480)
South Korea · Delayed Price · Currency is KRW 30,700
+400 (1.32%)
At close: Apr 29, 2026
C&C International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 26,500.00 | 27,200.00 | 25,700.00 | 26,350.00 | 26,350.00 | -4.87% | 20,410 |
| Mar 6, 2026 | 26,350.00 | 28,250.00 | 26,350.00 | 27,700.00 | 27,700.00 | 2.59% | 19,670 |
| Mar 5, 2026 | 26,500.00 | 29,800.00 | 26,000.00 | 27,000.00 | 27,000.00 | 9.31% | 45,980 |
| Mar 4, 2026 | 27,900.00 | 28,400.00 | 24,650.00 | 24,700.00 | 24,700.00 | -14.09% | 68,709 |
| Mar 3, 2026 | 30,000.00 | 31,000.00 | 28,750.00 | 28,750.00 | 28,750.00 | -6.35% | 44,768 |
| Feb 27, 2026 | 30,550.00 | 31,150.00 | 30,300.00 | 30,700.00 | 30,700.00 | -0.81% | 26,441 |
| Feb 26, 2026 | 31,800.00 | 32,050.00 | 30,900.00 | 30,950.00 | 30,950.00 | -0.32% | 39,335 |
| Feb 25, 2026 | 31,600.00 | 31,700.00 | 31,000.00 | 31,050.00 | 31,050.00 | -0.80% | 23,932 |
| Feb 24, 2026 | 31,350.00 | 31,700.00 | 31,250.00 | 31,300.00 | 31,300.00 | 0.32% | 15,556 |
| Feb 23, 2026 | 32,100.00 | 32,250.00 | 31,200.00 | 31,200.00 | 31,200.00 | -1.27% | 34,630 |
| Feb 20, 2026 | 33,500.00 | 33,950.00 | 31,450.00 | 31,600.00 | 31,600.00 | -8.01% | 96,897 |
| Feb 19, 2026 | 33,500.00 | 34,600.00 | 33,400.00 | 34,350.00 | 34,350.00 | 1.03% | 36,948 |