The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,960.00 | 5,990.00 | 5,830.00 | 5,980.00 | 5,980.00 | 4,925 |
| 2024-07-24 | 5,850.00 | 6,090.00 | 5,770.00 | 5,960.00 | 5,960.00 | 8,617 |
| 2024-07-23 | 5,780.00 | 5,980.00 | 5,780.00 | 5,950.00 | 5,950.00 | 9,528 |
| 2024-07-22 | 6,190.00 | 6,190.00 | 5,800.00 | 5,820.00 | 5,820.00 | 13,967 |
| 2024-07-19 | 6,290.00 | 6,290.00 | 5,980.00 | 5,980.00 | 5,980.00 | 16,766 |
| 2024-07-18 | 6,560.00 | 6,560.00 | 6,210.00 | 6,300.00 | 6,300.00 | 14,335 |
| 2024-07-17 | 6,610.00 | 6,800.00 | 6,430.00 | 6,620.00 | 6,620.00 | 21,955 |
| 2024-07-16 | 6,010.00 | 6,900.00 | 6,010.00 | 6,610.00 | 6,610.00 | 109,944 |
| 2024-07-15 | 6,010.00 | 6,180.00 | 5,700.00 | 6,060.00 | 6,060.00 | 42,212 |
| 2024-07-12 | 5,540.00 | 5,790.00 | 5,520.00 | 5,750.00 | 5,750.00 | 4,837 |
| 2024-07-11 | 5,740.00 | 5,950.00 | 5,580.00 | 5,580.00 | 5,580.00 | 17,165 |
| 2024-07-10 | 5,740.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,700.00 | 18,233 |
| 2024-07-09 | 5,920.00 | 5,920.00 | 5,600.00 | 5,790.00 | 5,790.00 | 37,095 |
| 2024-07-08 | 5,230.00 | 6,020.00 | 5,230.00 | 5,870.00 | 5,870.00 | 142,043 |
| 2024-07-05 | 5,020.00 | 5,250.00 | 4,955.00 | 5,220.00 | 5,220.00 | 51,907 |
| 2024-07-04 | 5,360.00 | 5,720.00 | 4,985.00 | 4,995.00 | 4,995.00 | 186,150 |
| 2024-07-03 | 5,270.00 | 5,790.00 | 5,200.00 | 5,450.00 | 5,450.00 | 106,156 |
| 2024-07-02 | 5,670.00 | 5,920.00 | 5,220.00 | 5,250.00 | 5,250.00 | 119,378 |
| 2024-07-01 | 5,850.00 | 5,870.00 | 5,620.00 | 5,660.00 | 5,660.00 | 38,992 |
| 2024-06-28 | 6,130.00 | 6,200.00 | 5,850.00 | 5,850.00 | 5,850.00 | 55,090 |
| 2024-06-27 | 6,140.00 | 6,260.00 | 5,950.00 | 6,180.00 | 6,180.00 | 38,068 |
| 2024-06-26 | 7,160.00 | 7,350.00 | 6,000.00 | 6,140.00 | 6,140.00 | 204,719 |
| 2024-06-25 | 7,230.00 | 7,420.00 | 7,110.00 | 7,150.00 | 7,150.00 | 6,419 |
| 2024-06-24 | 7,050.00 | 7,220.00 | 6,960.00 | 7,220.00 | 7,220.00 | 5,266 |
| 2024-06-21 | 7,400.00 | 7,400.00 | 7,030.00 | 7,030.00 | 7,030.00 | 31,571 |
| 2024-06-20 | 7,040.00 | 7,230.00 | 7,010.00 | 7,120.00 | 7,120.00 | 3,349 |
| 2024-06-19 | 7,270.00 | 7,350.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,145 |
| 2024-06-18 | 7,150.00 | 7,290.00 | 7,120.00 | 7,260.00 | 7,260.00 | 5,138 |
| 2024-06-17 | 7,260.00 | 7,320.00 | 6,970.00 | 7,270.00 | 7,270.00 | 11,108 |
| 2024-06-14 | 7,190.00 | 7,350.00 | 7,130.00 | 7,260.00 | 7,260.00 | 11,670 |
| 2024-06-13 | 7,560.00 | 7,690.00 | 7,140.00 | 7,190.00 | 7,190.00 | 37,918 |
| 2024-06-12 | 7,650.00 | 7,850.00 | 7,570.00 | 7,690.00 | 7,690.00 | 9,614 |
| 2024-06-11 | 7,520.00 | 7,730.00 | 7,510.00 | 7,660.00 | 7,660.00 | 12,146 |
| 2024-06-10 | 7,720.00 | 7,740.00 | 7,510.00 | 7,740.00 | 7,740.00 | 14,166 |
| 2024-06-07 | 8,450.00 | 8,450.00 | 7,460.00 | 7,850.00 | 7,850.00 | 98,294 |
| 2024-06-05 | 8,200.00 | 8,400.00 | 8,120.00 | 8,390.00 | 8,390.00 | 13,461 |
| 2024-06-04 | 8,500.00 | 8,740.00 | 7,940.00 | 8,500.00 | 8,500.00 | 138,109 |
| 2024-06-03 | 7,800.00 | 9,080.00 | 7,800.00 | 8,600.00 | 8,600.00 | 221,560 |
| 2024-05-31 | 7,800.00 | 7,870.00 | 7,730.00 | 7,800.00 | 7,800.00 | 2,806 |
| 2024-05-30 | 7,900.00 | 7,980.00 | 7,710.00 | 7,800.00 | 7,800.00 | 2,598 |
| 2024-05-29 | 7,930.00 | 8,020.00 | 7,850.00 | 7,900.00 | 7,900.00 | 6,533 |
| 2024-05-28 | 7,830.00 | 8,000.00 | 7,770.00 | 8,000.00 | 8,000.00 | 4,559 |
| 2024-05-27 | 8,090.00 | 8,110.00 | 7,770.00 | 7,880.00 | 7,880.00 | 5,484 |
| 2024-05-24 | 7,840.00 | 7,970.00 | 7,840.00 | 7,970.00 | 7,970.00 | 4,048 |
| 2024-05-23 | 7,860.00 | 7,990.00 | 7,790.00 | 7,910.00 | 7,910.00 | 9,380 |
| 2024-05-22 | 8,100.00 | 8,100.00 | 7,860.00 | 7,990.00 | 7,990.00 | 9,918 |
| 2024-05-21 | 8,050.00 | 8,190.00 | 7,910.00 | 8,100.00 | 8,100.00 | 3,233 |
| 2024-05-20 | 7,780.00 | 8,320.00 | 7,780.00 | 8,050.00 | 8,050.00 | 13,976 |
| 2024-05-17 | 8,120.00 | 8,120.00 | 7,680.00 | 8,070.00 | 8,070.00 | 16,600 |
| 2024-05-16 | 8,590.00 | 8,590.00 | 7,930.00 | 8,060.00 | 8,060.00 | 17,680 |
| 2024-05-14 | 8,140.00 | 8,350.00 | 8,130.00 | 8,210.00 | 8,210.00 | 9,243 |
| 2024-05-13 | 8,350.00 | 8,670.00 | 8,110.00 | 8,220.00 | 8,220.00 | 63,796 |
| 2024-05-10 | 8,270.00 | 8,490.00 | 8,100.00 | 8,410.00 | 8,410.00 | 40,392 |
| 2024-05-09 | 8,140.00 | 8,210.00 | 8,080.00 | 8,170.00 | 8,170.00 | 6,040 |
| 2024-05-08 | 8,090.00 | 8,340.00 | 7,910.00 | 8,210.00 | 8,210.00 | 20,101 |
| 2024-05-07 | 8,120.00 | 8,120.00 | 7,930.00 | 8,090.00 | 8,090.00 | 29,116 |
| 2024-05-03 | 8,070.00 | 8,240.00 | 7,900.00 | 8,130.00 | 8,130.00 | 32,411 |
| 2024-05-02 | 8,150.00 | 8,280.00 | 7,740.00 | 8,180.00 | 8,180.00 | 40,451 |
| 2024-04-30 | 8,350.00 | 8,690.00 | 7,900.00 | 8,150.00 | 8,150.00 | 159,350 |
| 2024-04-29 | 8,220.00 | 8,270.00 | 7,840.00 | 7,980.00 | 7,980.00 | 37,860 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.