C&C International Co., Ltd. (KOSDAQ:352480)
South Korea
· Delayed Price · Currency is KRW 27,700
+700 (2.59%)
At close: Mar 6, 2026
C&C International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 34,900.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -3.00% | 25,902 |
| Feb 12, 2026 | 35,350.00 | 35,600.00 | 34,000.00 | 35,050.00 | 35,050.00 | -0.71% | 18,681 |
| Feb 11, 2026 | 36,100.00 | 36,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | -1.67% | 20,150 |
| Feb 10, 2026 | 36,900.00 | 36,900.00 | 35,750.00 | 35,900.00 | 35,900.00 | -1.10% | 25,926 |
| Feb 9, 2026 | 34,300.00 | 36,600.00 | 34,300.00 | 36,300.00 | 36,300.00 | 6.45% | 36,793 |
| Feb 6, 2026 | 35,350.00 | 35,800.00 | 33,700.00 | 34,100.00 | 34,100.00 | -0.44% | 47,416 |
| Feb 5, 2026 | 33,800.00 | 35,450.00 | 33,700.00 | 34,250.00 | 34,250.00 | 0.44% | 36,621 |
| Feb 4, 2026 | 36,500.00 | 37,200.00 | 33,750.00 | 34,100.00 | 34,100.00 | -6.70% | 98,020 |
| Feb 3, 2026 | 35,800.00 | 36,550.00 | 35,250.00 | 36,550.00 | 36,550.00 | 3.10% | 31,967 |
| Feb 2, 2026 | 36,700.00 | 37,800.00 | 35,000.00 | 35,450.00 | 35,450.00 | -6.83% | 68,140 |
| Jan 30, 2026 | 37,950.00 | 39,000.00 | 36,700.00 | 38,050.00 | 38,050.00 | 1.33% | 73,250 |
| Jan 29, 2026 | 36,450.00 | 37,700.00 | 35,500.00 | 37,550.00 | 37,550.00 | 4.45% | 80,122 |
| Jan 28, 2026 | 34,600.00 | 36,000.00 | 34,350.00 | 35,950.00 | 35,950.00 | 5.12% | 73,134 |
| Jan 27, 2026 | 34,000.00 | 35,200.00 | 33,100.00 | 34,200.00 | 34,200.00 | 3.01% | 64,945 |
| Jan 26, 2026 | 32,550.00 | 33,400.00 | 32,300.00 | 33,200.00 | 33,200.00 | 2.47% | 65,424 |
| Jan 23, 2026 | 31,700.00 | 32,400.00 | 31,200.00 | 32,400.00 | 32,400.00 | 2.53% | 41,422 |
| Jan 22, 2026 | 29,600.00 | 32,150.00 | 29,400.00 | 31,600.00 | 31,600.00 | 5.33% | 80,268 |
| Jan 21, 2026 | 30,250.00 | 30,650.00 | 29,850.00 | 30,000.00 | 30,000.00 | -1.80% | 38,601 |
| Jan 20, 2026 | 30,000.00 | 30,850.00 | 29,800.00 | 30,550.00 | 30,550.00 | 2.17% | 26,753 |
| 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 |
| Nov 5, 2025 | 36,000.00 | 37,000.00 | 34,500.00 | 36,200.00 | 35,045.30 | -1.09% | 70,936 |
| Nov 4, 2025 | 37,150.00 | 37,300.00 | 36,600.00 | 36,600.00 | 35,432.54 | -2.14% | 52,577 |
| Nov 3, 2025 | 38,100.00 | 39,450.00 | 37,100.00 | 37,400.00 | 36,207.02 | -0.53% | 44,596 |
| Oct 31, 2025 | 38,750.00 | 38,750.00 | 37,300.00 | 37,600.00 | 36,400.64 | -2.21% | 51,800 |
| Oct 30, 2025 | 39,700.00 | 40,100.00 | 38,450.00 | 38,450.00 | 37,223.52 | -2.41% | 66,338 |
| Oct 29, 2025 | 40,300.00 | 40,400.00 | 39,250.00 | 39,400.00 | 38,143.22 | -1.62% | 56,398 |
| Oct 28, 2025 | 39,300.00 | 40,750.00 | 39,300.00 | 40,050.00 | 38,772.49 | 1.91% | 65,472 |
| Oct 27, 2025 | 39,050.00 | 39,550.00 | 38,850.00 | 39,300.00 | 38,046.41 | 0.77% | 46,268 |
| Oct 24, 2025 | 39,950.00 | 39,950.00 | 39,000.00 | 39,000.00 | 37,755.98 | -1.64% | 27,674 |
| Oct 23, 2025 | 40,250.00 | 40,800.00 | 39,150.00 | 39,650.00 | 38,385.25 | -0.50% | 50,134 |
| Oct 22, 2025 | 39,150.00 | 39,850.00 | 38,750.00 | 39,850.00 | 38,578.87 | 2.97% | 38,313 |
| Oct 21, 2025 | 39,150.00 | 39,300.00 | 38,500.00 | 38,700.00 | 37,465.55 | 0.52% | 40,476 |
| Oct 20, 2025 | 39,100.00 | 39,900.00 | 38,400.00 | 38,500.00 | 37,271.93 | -0.90% | 42,065 |
| Oct 17, 2025 | 39,850.00 | 40,500.00 | 38,850.00 | 38,850.00 | 37,610.77 | -3.12% | 34,191 |
| Oct 16, 2025 | 39,400.00 | 41,350.00 | 39,400.00 | 40,100.00 | 38,820.89 | 1.78% | 52,370 |
| Oct 15, 2025 | 38,550.00 | 39,800.00 | 38,300.00 | 39,400.00 | 38,143.22 | 2.34% | 31,912 |
| Oct 14, 2025 | 40,200.00 | 40,300.00 | 38,400.00 | 38,500.00 | 37,271.93 | -4.11% | 72,264 |
| Oct 13, 2025 | 40,600.00 | 40,800.00 | 40,100.00 | 40,150.00 | 38,869.30 | -1.95% | 26,239 |
| Oct 10, 2025 | 41,850.00 | 41,850.00 | 40,200.00 | 40,950.00 | 39,643.78 | -2.27% | 47,650 |
| Oct 2, 2025 | 41,200.00 | 43,350.00 | 40,450.00 | 41,900.00 | 40,563.48 | 2.70% | 69,827 |