C&C International Co., Ltd. (KOSDAQ:352480)
South Korea
· Delayed Price · Currency is KRW 30,300
-1,300 (-4.11%)
At close: Apr 28, 2026
C&C International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |