C&C International Co., Ltd. (KOSDAQ:352480)
South Korea
· Delayed Price · Currency is KRW 31,550
-200 (-0.63%)
At close: Dec 5, 2025
C&C International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32,550.00 | 32,600.00 | 31,550.00 | 31,750.00 | 31,750.00 | -2.46% | 40,137 |
| Dec 3, 2025 | 33,400.00 | 33,400.00 | 32,550.00 | 32,550.00 | 32,550.00 | -1.81% | 22,091 |
| Dec 2, 2025 | 32,450.00 | 33,250.00 | 32,450.00 | 33,150.00 | 33,150.00 | 2.47% | 14,798 |
| Dec 1, 2025 | 33,400.00 | 33,675.00 | 32,300.00 | 32,350.00 | 32,350.00 | -2.12% | 25,551 |
| Nov 28, 2025 | 32,200.00 | 33,050.00 | 32,150.00 | 33,050.00 | 33,050.00 | 3.28% | 21,847 |
| Nov 27, 2025 | 31,700.00 | 32,350.00 | 31,450.00 | 32,000.00 | 32,000.00 | 0.16% | 16,693 |
| Nov 26, 2025 | 31,200.00 | 32,000.00 | 30,800.00 | 31,950.00 | 31,950.00 | 3.73% | 26,836 |
| Nov 25, 2025 | 31,650.00 | 32,150.00 | 30,800.00 | 30,800.00 | 30,800.00 | -3.30% | 25,991 |
| Nov 24, 2025 | 32,600.00 | 32,600.00 | 31,600.00 | 31,850.00 | 31,850.00 | -0.47% | 17,063 |
| Nov 21, 2025 | 32,400.00 | 32,700.00 | 31,850.00 | 32,000.00 | 32,000.00 | -2.44% | 28,562 |
| Nov 20, 2025 | 32,100.00 | 33,350.00 | 32,050.00 | 32,800.00 | 32,800.00 | 2.50% | 21,496 |
| Nov 19, 2025 | 31,900.00 | 32,400.00 | 31,600.00 | 32,000.00 | 32,000.00 | -0.16% | 27,454 |
| Nov 18, 2025 | 32,850.00 | 33,500.00 | 31,700.00 | 32,050.00 | 32,050.00 | -3.61% | 50,631 |
| Nov 17, 2025 | 33,500.00 | 33,900.00 | 33,000.00 | 33,250.00 | 33,250.00 | -0.15% | 23,631 |
| Nov 14, 2025 | 33,400.00 | 34,300.00 | 33,250.00 | 33,300.00 | 33,300.00 | -2.20% | 31,369 |
| Nov 13, 2025 | 34,650.00 | 34,700.00 | 34,050.00 | 34,050.00 | 34,050.00 | -1.45% | 19,681 |
| Nov 12, 2025 | 33,650.00 | 34,950.00 | 33,550.00 | 34,550.00 | 34,550.00 | 2.98% | 26,207 |
| Nov 11, 2025 | 34,100.00 | 34,300.00 | 33,000.00 | 33,550.00 | 33,550.00 | -2.89% | 60,893 |
| Nov 10, 2025 | 34,050.00 | 34,850.00 | 33,500.00 | 34,550.00 | 34,550.00 | 1.62% | 38,032 |
| Nov 7, 2025 | 33,050.00 | 35,850.00 | 33,050.00 | 34,000.00 | 34,000.00 | -0.73% | 41,879 |
| Nov 6, 2025 | 36,200.00 | 36,450.00 | 33,900.00 | 34,250.00 | 34,250.00 | -5.39% | 57,574 |
| Nov 5, 2025 | 36,000.00 | 37,000.00 | 34,500.00 | 36,200.00 | 36,200.00 | -1.09% | 70,936 |
| Nov 4, 2025 | 37,150.00 | 37,300.00 | 36,600.00 | 36,600.00 | 36,600.00 | -2.14% | 52,577 |
| Nov 3, 2025 | 38,100.00 | 39,450.00 | 37,100.00 | 37,400.00 | 37,400.00 | -0.53% | 44,596 |
| Oct 31, 2025 | 38,750.00 | 38,750.00 | 37,300.00 | 37,600.00 | 37,600.00 | -2.21% | 51,800 |
| Oct 30, 2025 | 39,700.00 | 40,100.00 | 38,450.00 | 38,450.00 | 38,450.00 | -2.41% | 66,338 |
| Oct 29, 2025 | 40,300.00 | 40,400.00 | 39,250.00 | 39,400.00 | 39,400.00 | -1.62% | 56,398 |
| Oct 28, 2025 | 39,300.00 | 40,750.00 | 39,300.00 | 40,050.00 | 40,050.00 | 1.91% | 65,472 |
| Oct 27, 2025 | 39,050.00 | 39,550.00 | 38,850.00 | 39,300.00 | 39,300.00 | 0.77% | 46,268 |
| Oct 24, 2025 | 39,950.00 | 39,950.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.64% | 27,674 |
| Oct 23, 2025 | 40,250.00 | 40,800.00 | 39,150.00 | 39,650.00 | 39,650.00 | -0.50% | 50,134 |
| Oct 22, 2025 | 39,150.00 | 39,850.00 | 38,750.00 | 39,850.00 | 39,850.00 | 2.97% | 38,313 |
| Oct 21, 2025 | 39,150.00 | 39,300.00 | 38,500.00 | 38,700.00 | 38,700.00 | 0.52% | 40,476 |
| Oct 20, 2025 | 39,100.00 | 39,900.00 | 38,400.00 | 38,500.00 | 38,500.00 | -0.90% | 42,065 |
| Oct 17, 2025 | 39,850.00 | 40,500.00 | 38,850.00 | 38,850.00 | 38,850.00 | -3.12% | 34,191 |
| Oct 16, 2025 | 39,400.00 | 41,350.00 | 39,400.00 | 40,100.00 | 40,100.00 | 1.78% | 52,370 |
| Oct 15, 2025 | 38,550.00 | 39,800.00 | 38,300.00 | 39,400.00 | 39,400.00 | 2.34% | 31,912 |
| Oct 14, 2025 | 40,200.00 | 40,300.00 | 38,400.00 | 38,500.00 | 38,500.00 | -4.11% | 72,264 |
| Oct 13, 2025 | 40,600.00 | 40,800.00 | 40,100.00 | 40,150.00 | 40,150.00 | -1.95% | 26,239 |
| Oct 10, 2025 | 41,850.00 | 41,850.00 | 40,200.00 | 40,950.00 | 40,950.00 | -2.27% | 47,650 |
| Oct 2, 2025 | 41,200.00 | 43,350.00 | 40,450.00 | 41,900.00 | 41,900.00 | 2.70% | 69,827 |
| Oct 1, 2025 | 40,700.00 | 41,250.00 | 40,600.00 | 40,800.00 | 40,800.00 | 0.12% | 18,131 |
| Sep 30, 2025 | 42,050.00 | 42,250.00 | 40,550.00 | 40,750.00 | 40,750.00 | -2.16% | 33,817 |
| Sep 29, 2025 | 41,800.00 | 42,500.00 | 41,650.00 | 41,650.00 | 41,650.00 | -0.48% | 31,869 |
| Sep 26, 2025 | 43,450.00 | 43,500.00 | 41,250.00 | 41,850.00 | 41,850.00 | -4.01% | 50,060 |
| Sep 25, 2025 | 43,850.00 | 44,050.00 | 43,200.00 | 43,600.00 | 43,600.00 | -1.13% | 32,097 |
| Sep 24, 2025 | 44,300.00 | 44,450.00 | 43,350.00 | 44,100.00 | 44,100.00 | 0.11% | 26,419 |
| Sep 23, 2025 | 45,500.00 | 45,550.00 | 43,700.00 | 44,050.00 | 44,050.00 | -2.97% | 42,765 |
| Sep 22, 2025 | 44,850.00 | 45,900.00 | 44,600.00 | 45,400.00 | 45,400.00 | 2.02% | 60,508 |
| Sep 19, 2025 | 44,000.00 | 44,600.00 | 43,500.00 | 44,500.00 | 44,500.00 | - | 42,793 |
| Sep 18, 2025 | 44,100.00 | 44,650.00 | 43,300.00 | 44,500.00 | 44,500.00 | 2.65% | 66,524 |
| Sep 17, 2025 | 43,150.00 | 43,900.00 | 42,800.00 | 43,350.00 | 43,350.00 | 0.93% | 37,552 |
| Sep 16, 2025 | 43,150.00 | 44,600.00 | 42,600.00 | 42,950.00 | 42,950.00 | -0.12% | 45,775 |
| Sep 15, 2025 | 42,650.00 | 43,200.00 | 41,650.00 | 43,000.00 | 43,000.00 | 0.70% | 53,227 |
| Sep 12, 2025 | 42,750.00 | 43,300.00 | 42,450.00 | 42,700.00 | 42,700.00 | - | 32,557 |
| Sep 11, 2025 | 43,550.00 | 44,000.00 | 42,500.00 | 42,700.00 | 42,700.00 | -1.73% | 36,662 |
| Sep 10, 2025 | 44,000.00 | 44,200.00 | 43,150.00 | 43,450.00 | 43,450.00 | -1.25% | 35,825 |
| Sep 9, 2025 | 42,700.00 | 44,700.00 | 42,250.00 | 44,000.00 | 44,000.00 | 3.65% | 91,902 |
| Sep 8, 2025 | 40,800.00 | 42,450.00 | 40,800.00 | 42,450.00 | 42,450.00 | 3.92% | 24,099 |
| Sep 5, 2025 | 40,850.00 | 41,400.00 | 40,750.00 | 40,850.00 | 40,850.00 | -0.24% | 27,353 |
| Sep 4, 2025 | 41,350.00 | 41,800.00 | 40,550.00 | 40,950.00 | 40,950.00 | 0.61% | 60,864 |
| Sep 3, 2025 | 41,150.00 | 41,250.00 | 40,250.00 | 40,700.00 | 40,700.00 | -1.09% | 47,583 |
| Sep 2, 2025 | 43,650.00 | 43,650.00 | 40,800.00 | 41,150.00 | 41,150.00 | -4.08% | 78,467 |
| Sep 1, 2025 | 43,200.00 | 44,400.00 | 42,400.00 | 42,900.00 | 42,900.00 | -2.05% | 49,539 |
| Aug 29, 2025 | 44,400.00 | 45,200.00 | 43,550.00 | 43,800.00 | 43,800.00 | -1.35% | 71,668 |
| Aug 28, 2025 | 43,650.00 | 44,550.00 | 43,550.00 | 44,400.00 | 44,400.00 | 1.14% | 36,230 |
| Aug 27, 2025 | 44,100.00 | 45,000.00 | 43,400.00 | 43,900.00 | 43,900.00 | -1.13% | 52,613 |
| Aug 26, 2025 | 44,350.00 | 44,750.00 | 43,400.00 | 44,400.00 | 44,400.00 | -0.67% | 75,403 |
| Aug 25, 2025 | 43,650.00 | 44,850.00 | 42,700.00 | 44,700.00 | 44,700.00 | 3.71% | 85,267 |
| Aug 22, 2025 | 43,400.00 | 43,800.00 | 42,250.00 | 43,100.00 | 43,100.00 | -0.58% | 71,468 |
| Aug 21, 2025 | 41,500.00 | 43,800.00 | 41,300.00 | 43,350.00 | 43,350.00 | 4.96% | 129,753 |
| Aug 20, 2025 | 40,300.00 | 41,800.00 | 39,550.00 | 41,300.00 | 41,300.00 | 1.35% | 46,817 |
| Aug 19, 2025 | 41,400.00 | 41,800.00 | 40,300.00 | 40,750.00 | 40,750.00 | -1.45% | 41,840 |
| Aug 18, 2025 | 40,600.00 | 41,800.00 | 40,200.00 | 41,350.00 | 41,350.00 | 1.47% | 56,357 |
| Aug 14, 2025 | 39,050.00 | 41,350.00 | 39,050.00 | 40,750.00 | 40,750.00 | 4.89% | 106,996 |
| Aug 13, 2025 | 40,350.00 | 40,350.00 | 38,150.00 | 38,850.00 | 38,850.00 | -2.14% | 166,071 |
| Aug 12, 2025 | 41,200.00 | 42,000.00 | 39,550.00 | 39,700.00 | 39,700.00 | -3.41% | 130,454 |
| Aug 11, 2025 | 41,750.00 | 42,600.00 | 39,850.00 | 41,100.00 | 41,100.00 | -1.44% | 105,514 |
| Aug 8, 2025 | 43,350.00 | 45,000.00 | 40,550.00 | 41,700.00 | 41,700.00 | -3.70% | 237,136 |
| Aug 7, 2025 | 43,750.00 | 44,050.00 | 42,600.00 | 43,300.00 | 43,300.00 | -0.12% | 98,820 |
| Aug 6, 2025 | 42,500.00 | 44,600.00 | 41,750.00 | 43,350.00 | 43,350.00 | 2.97% | 148,656 |
| Aug 5, 2025 | 44,200.00 | 44,200.00 | 42,000.00 | 42,100.00 | 42,100.00 | -1.86% | 75,212 |
| Aug 4, 2025 | 42,250.00 | 43,250.00 | 41,550.00 | 42,900.00 | 42,900.00 | 3.50% | 85,815 |
| Aug 1, 2025 | 43,750.00 | 44,500.00 | 41,450.00 | 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 | 44,300.00 | 10.06% | 250,250 |
| Jul 30, 2025 | 39,650.00 | 42,250.00 | 39,500.00 | 40,250.00 | 40,250.00 | 1.39% | 76,177 |
| Jul 29, 2025 | 39,550.00 | 40,400.00 | 38,950.00 | 39,700.00 | 39,700.00 | 0.89% | 73,987 |
| Jul 28, 2025 | 40,400.00 | 40,700.00 | 39,250.00 | 39,350.00 | 39,350.00 | -2.60% | 59,256 |
| Jul 25, 2025 | 42,700.00 | 42,700.00 | 40,250.00 | 40,400.00 | 40,400.00 | -3.92% | 104,684 |
| Jul 24, 2025 | 44,400.00 | 44,800.00 | 41,500.00 | 42,050.00 | 42,050.00 | -4.32% | 147,817 |
| Jul 23, 2025 | 45,900.00 | 45,950.00 | 43,500.00 | 43,950.00 | 43,950.00 | -3.62% | 83,341 |
| Jul 22, 2025 | 47,000.00 | 47,200.00 | 44,950.00 | 45,600.00 | 45,600.00 | -3.90% | 123,465 |
| Jul 21, 2025 | 48,250.00 | 48,450.00 | 47,100.00 | 47,450.00 | 47,450.00 | -1.76% | 88,121 |
| Jul 18, 2025 | 46,500.00 | 48,900.00 | 45,300.00 | 48,300.00 | 48,300.00 | 2.22% | 185,050 |
| Jul 17, 2025 | 45,500.00 | 47,500.00 | 43,050.00 | 47,250.00 | 47,250.00 | 5.47% | 227,255 |
| Jul 16, 2025 | 46,450.00 | 46,750.00 | 44,500.00 | 44,800.00 | 44,800.00 | -2.71% | 166,988 |
| Jul 15, 2025 | 43,700.00 | 47,350.00 | 43,600.00 | 46,050.00 | 46,050.00 | 5.62% | 258,369 |
| Jul 14, 2025 | 44,600.00 | 45,400.00 | 43,600.00 | 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 | 43,700.00 | -2.67% | 140,990 |
| Jul 10, 2025 | 41,200.00 | 47,250.00 | 40,450.00 | 44,900.00 | 44,900.00 | 9.11% | 749,029 |