The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,220.00 | 8,270.00 | 7,840.00 | 7,980.00 | 7,980.00 | 37,860 |
| 2024-04-26 | 8,040.00 | 8,360.00 | 7,840.00 | 8,300.00 | 8,300.00 | 34,959 |
| 2024-04-25 | 8,090.00 | 8,150.00 | 7,810.00 | 8,040.00 | 8,040.00 | 40,207 |
| 2024-04-24 | 7,920.00 | 8,130.00 | 7,700.00 | 8,060.00 | 8,060.00 | 21,689 |
| 2024-04-23 | 7,840.00 | 8,150.00 | 7,660.00 | 7,920.00 | 7,920.00 | 67,139 |
| 2024-04-22 | 8,270.00 | 8,270.00 | 7,650.00 | 7,840.00 | 7,840.00 | 107,787 |
| 2024-04-19 | 8,010.00 | 9,200.00 | 7,900.00 | 8,500.00 | 8,500.00 | 721,794 |
| 2024-04-18 | 7,700.00 | 8,000.00 | 7,630.00 | 8,000.00 | 8,000.00 | 53,341 |
| 2024-04-17 | 7,800.00 | 8,280.00 | 7,520.00 | 8,000.00 | 8,000.00 | 132,514 |
| 2024-04-16 | 7,940.00 | 9,730.00 | 7,940.00 | 8,210.00 | 8,210.00 | 1,167,900 |
| 2024-04-15 | 8,080.00 | 8,590.00 | 7,600.00 | 7,940.00 | 7,940.00 | 261,815 |
| 2024-04-12 | 7,640.00 | 8,400.00 | 7,270.00 | 8,250.00 | 8,250.00 | 347,672 |
| 2024-04-11 | 8,000.00 | 8,030.00 | 7,300.00 | 7,650.00 | 7,650.00 | 242,804 |
| 2024-04-09 | 8,490.00 | 9,290.00 | 7,250.00 | 7,880.00 | 7,880.00 | 2,240,253 |
| 2024-04-08 | 5,580.00 | 7,250.00 | 5,530.00 | 7,250.00 | 7,250.00 | 786,434 |
| 2024-04-05 | 5,620.00 | 5,650.00 | 5,420.00 | 5,580.00 | 5,580.00 | 7,080 |
| 2024-04-04 | 5,630.00 | 5,750.00 | 5,620.00 | 5,660.00 | 5,660.00 | 1,915 |
| 2024-04-03 | 5,750.00 | 5,900.00 | 5,660.00 | 5,670.00 | 5,670.00 | 7,731 |
| 2024-04-02 | 5,900.00 | 5,900.00 | 5,770.00 | 5,770.00 | 5,770.00 | 3,305 |
| 2024-04-01 | 5,800.00 | 5,960.00 | 5,800.00 | 5,820.00 | 5,820.00 | 4,486 |
| 2024-03-29 | 5,940.00 | 5,980.00 | 5,840.00 | 5,860.00 | 5,860.00 | 1,304 |
| 2024-03-28 | 6,040.00 | 6,040.00 | 5,820.00 | 5,870.00 | 5,870.00 | 2,345 |
| 2024-03-27 | 5,930.00 | 5,990.00 | 5,860.00 | 5,890.00 | 5,890.00 | 5,590 |
| 2024-03-26 | 5,910.00 | 6,090.00 | 5,890.00 | 5,920.00 | 5,920.00 | 2,639 |
| 2024-03-25 | 5,970.00 | 6,150.00 | 5,910.00 | 5,930.00 | 5,930.00 | 1,981 |
| 2024-03-22 | 5,960.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | 2,964 |
| 2024-03-21 | 5,950.00 | 5,970.00 | 5,900.00 | 5,960.00 | 5,960.00 | 1,447 |
| 2024-03-20 | 5,970.00 | 5,970.00 | 5,860.00 | 5,960.00 | 5,960.00 | 1,017 |
| 2024-03-19 | 5,940.00 | 6,000.00 | 5,870.00 | 5,970.00 | 5,970.00 | 2,377 |
| 2024-03-18 | 6,040.00 | 6,040.00 | 5,960.00 | 5,980.00 | 5,980.00 | 741 |
| 2024-03-15 | 6,030.00 | 6,090.00 | 5,970.00 | 6,090.00 | 6,090.00 | 751 |
| 2024-03-14 | 6,080.00 | 6,130.00 | 5,940.00 | 6,030.00 | 6,030.00 | 4,023 |
| 2024-03-13 | 5,980.00 | 6,020.00 | 5,920.00 | 5,950.00 | 5,950.00 | 2,107 |
| 2024-03-12 | 6,030.00 | 6,080.00 | 5,860.00 | 5,980.00 | 5,980.00 | 7,697 |
| 2024-03-11 | 6,000.00 | 6,040.00 | 5,920.00 | 5,940.00 | 5,940.00 | 2,763 |
| 2024-03-08 | 6,060.00 | 6,060.00 | 5,990.00 | 6,000.00 | 6,000.00 | 1,312 |
| 2024-03-07 | 6,000.00 | 6,060.00 | 5,970.00 | 6,060.00 | 6,060.00 | 4,265 |
| 2024-03-06 | 6,080.00 | 6,100.00 | 6,050.00 | 6,060.00 | 6,060.00 | 1,029 |
| 2024-03-05 | 6,020.00 | 6,130.00 | 6,020.00 | 6,060.00 | 6,060.00 | 1,108 |
| 2024-03-04 | 6,050.00 | 6,080.00 | 6,020.00 | 6,080.00 | 6,080.00 | 1,345 |
| 2024-02-29 | 6,070.00 | 6,130.00 | 6,020.00 | 6,050.00 | 6,050.00 | 2,925 |
| 2024-02-28 | 6,060.00 | 6,100.00 | 6,060.00 | 6,070.00 | 6,070.00 | 1,004 |
| 2024-02-27 | 6,160.00 | 6,160.00 | 6,060.00 | 6,060.00 | 6,060.00 | 2,395 |
| 2024-02-26 | 6,100.00 | 6,290.00 | 6,050.00 | 6,110.00 | 6,110.00 | 3,837 |
| 2024-02-23 | 6,150.00 | 6,190.00 | 6,080.00 | 6,130.00 | 6,130.00 | 5,593 |
| 2024-02-22 | 6,190.00 | 6,350.00 | 6,120.00 | 6,140.00 | 6,140.00 | 3,967 |
| 2024-02-21 | 6,270.00 | 6,390.00 | 6,170.00 | 6,190.00 | 6,190.00 | 3,145 |
| 2024-02-20 | 6,370.00 | 6,430.00 | 6,180.00 | 6,240.00 | 6,240.00 | 2,494 |
| 2024-02-19 | 6,210.00 | 6,440.00 | 6,190.00 | 6,370.00 | 6,370.00 | 3,227 |
| 2024-02-16 | 6,390.00 | 7,000.00 | 6,170.00 | 6,170.00 | 6,170.00 | 18,494 |
| 2024-02-15 | 6,180.00 | 6,290.00 | 6,090.00 | 6,110.00 | 6,110.00 | 2,737 |
| 2024-02-14 | 6,100.00 | 6,290.00 | 6,100.00 | 6,130.00 | 6,130.00 | 2,197 |
| 2024-02-13 | 6,300.00 | 6,360.00 | 6,120.00 | 6,120.00 | 6,120.00 | 4,624 |
| 2024-02-08 | 6,290.00 | 6,370.00 | 6,210.00 | 6,360.00 | 6,360.00 | 2,127 |
| 2024-02-07 | 6,160.00 | 6,390.00 | 6,160.00 | 6,250.00 | 6,250.00 | 2,839 |
| 2024-02-06 | 6,160.00 | 6,350.00 | 6,150.00 | 6,160.00 | 6,160.00 | 4,085 |
| 2024-02-05 | 6,490.00 | 7,170.00 | 6,150.00 | 6,160.00 | 6,160.00 | 42,059 |
| 2024-02-02 | 6,490.00 | 6,700.00 | 6,420.00 | 6,510.00 | 6,510.00 | 7,026 |
| 2024-02-01 | 6,320.00 | 6,520.00 | 6,290.00 | 6,490.00 | 6,490.00 | 2,116 |
| 2024-01-31 | 6,200.00 | 6,530.00 | 6,110.00 | 6,350.00 | 6,350.00 | 11,563 |
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.