The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,300.00 | 6,370.00 | 6,260.00 | 6,260.00 | 6,260.00 | 3,492 |
| 2024-01-29 | 6,360.00 | 6,480.00 | 6,300.00 | 6,430.00 | 6,430.00 | 3,839 |
| 2024-01-26 | 6,500.00 | 6,500.00 | 6,340.00 | 6,370.00 | 6,370.00 | 1,419 |
| 2024-01-25 | 6,500.00 | 6,550.00 | 6,450.00 | 6,550.00 | 6,550.00 | 903 |
| 2024-01-24 | 6,360.00 | 6,560.00 | 6,360.00 | 6,500.00 | 6,500.00 | 2,484 |
| 2024-01-23 | 6,380.00 | 6,490.00 | 6,270.00 | 6,480.00 | 6,480.00 | 2,169 |
| 2024-01-22 | 6,350.00 | 6,520.00 | 6,320.00 | 6,370.00 | 6,370.00 | 5,543 |
| 2024-01-19 | 6,390.00 | 6,460.00 | 6,310.00 | 6,460.00 | 6,460.00 | 4,277 |
| 2024-01-18 | 6,330.00 | 6,460.00 | 6,310.00 | 6,460.00 | 6,460.00 | 2,710 |
| 2024-01-17 | 6,290.00 | 6,480.00 | 6,240.00 | 6,400.00 | 6,400.00 | 8,634 |
| 2024-01-16 | 6,420.00 | 6,550.00 | 6,370.00 | 6,510.00 | 6,510.00 | 2,701 |
| 2024-01-15 | 6,310.00 | 6,500.00 | 6,250.00 | 6,480.00 | 6,480.00 | 1,493 |
| 2024-01-12 | 6,350.00 | 6,510.00 | 6,350.00 | 6,440.00 | 6,440.00 | 1,440 |
| 2024-01-11 | 6,120.00 | 6,700.00 | 6,120.00 | 6,420.00 | 6,420.00 | 9,004 |
| 2024-01-10 | 6,340.00 | 6,340.00 | 6,100.00 | 6,120.00 | 6,120.00 | 2,423 |
| 2024-01-09 | 6,280.00 | 6,380.00 | 6,020.00 | 6,120.00 | 6,120.00 | 12,653 |
| 2024-01-08 | 6,320.00 | 6,380.00 | 6,120.00 | 6,280.00 | 6,280.00 | 3,132 |
| 2024-01-05 | 6,360.00 | 6,400.00 | 6,220.00 | 6,340.00 | 6,340.00 | 2,682 |
| 2024-01-04 | 6,380.00 | 6,500.00 | 6,240.00 | 6,350.00 | 6,350.00 | 7,760 |
| 2024-01-03 | 6,160.00 | 6,380.00 | 6,110.00 | 6,260.00 | 6,260.00 | 5,343 |
| 2024-01-02 | 6,160.00 | 6,500.00 | 6,060.00 | 6,100.00 | 6,100.00 | 6,917 |
| 2023-12-28 | 6,140.00 | 6,310.00 | 6,080.00 | 6,190.00 | 6,190.00 | 4,487 |
| 2023-12-27 | 6,250.00 | 6,350.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2,434 |
| 2023-12-26 | 6,140.00 | 6,300.00 | 6,130.00 | 6,130.00 | 6,130.00 | 7,681 |
| 2023-12-22 | 6,200.00 | 6,370.00 | 6,050.00 | 6,140.00 | 6,140.00 | 4,924 |
| 2023-12-21 | 6,270.00 | 6,470.00 | 6,150.00 | 6,210.00 | 6,210.00 | 8,347 |
| 2023-12-20 | 6,650.00 | 6,650.00 | 6,380.00 | 6,400.00 | 6,400.00 | 10,938 |
| 2023-12-19 | 6,750.00 | 6,750.00 | 6,500.00 | 6,670.00 | 6,670.00 | 3,478 |
| 2023-12-18 | 6,540.00 | 6,630.00 | 6,480.00 | 6,590.00 | 6,590.00 | 2,315 |
| 2023-12-15 | 6,540.00 | 6,670.00 | 6,520.00 | 6,570.00 | 6,570.00 | 1,117 |
| 2023-12-14 | 6,760.00 | 6,760.00 | 6,410.00 | 6,540.00 | 6,540.00 | 4,659 |
| 2023-12-13 | 6,400.00 | 6,700.00 | 6,330.00 | 6,520.00 | 6,520.00 | 5,400 |
| 2023-12-12 | 6,250.00 | 6,590.00 | 6,020.00 | 6,400.00 | 6,400.00 | 11,437 |
| 2023-12-11 | 6,350.00 | 6,500.00 | 6,150.00 | 6,370.00 | 6,370.00 | 19,987 |
| 2023-12-08 | 6,420.00 | 6,580.00 | 6,290.00 | 6,350.00 | 6,350.00 | 13,759 |
| 2023-12-07 | 6,570.00 | 6,790.00 | 6,510.00 | 6,510.00 | 6,510.00 | 4,936 |
| 2023-12-06 | 6,550.00 | 6,890.00 | 6,500.00 | 6,570.00 | 6,570.00 | 5,118 |
| 2023-12-05 | 6,580.00 | 6,590.00 | 6,500.00 | 6,560.00 | 6,560.00 | 2,001 |
| 2023-12-04 | 6,600.00 | 6,710.00 | 6,490.00 | 6,500.00 | 6,500.00 | 9,812 |
| 2023-12-01 | 6,650.00 | 6,840.00 | 6,590.00 | 6,600.00 | 6,600.00 | 9,140 |
| 2023-11-30 | 6,690.00 | 6,780.00 | 6,500.00 | 6,650.00 | 6,650.00 | 7,792 |
| 2023-11-29 | 6,590.00 | 6,680.00 | 6,510.00 | 6,610.00 | 6,610.00 | 5,974 |
| 2023-11-28 | 6,570.00 | 6,610.00 | 6,500.00 | 6,570.00 | 6,570.00 | 2,459 |
| 2023-11-27 | 6,760.00 | 6,760.00 | 6,550.00 | 6,570.00 | 6,570.00 | 3,724 |
| 2023-11-24 | 6,850.00 | 7,000.00 | 6,510.00 | 6,650.00 | 6,650.00 | 7,704 |
| 2023-11-23 | 6,990.00 | 6,990.00 | 6,830.00 | 6,830.00 | 6,830.00 | 3,309 |
| 2023-11-22 | 6,990.00 | 6,990.00 | 6,810.00 | 6,870.00 | 6,870.00 | 8,737 |
| 2023-11-21 | 6,830.00 | 6,850.00 | 6,690.00 | 6,800.00 | 6,800.00 | 8,090 |
| 2023-11-20 | 6,530.00 | 6,710.00 | 6,510.00 | 6,710.00 | 6,710.00 | 5,389 |
| 2023-11-17 | 6,640.00 | 6,640.00 | 6,450.00 | 6,500.00 | 6,500.00 | 9,575 |
| 2023-11-16 | 6,390.00 | 6,570.00 | 6,390.00 | 6,520.00 | 6,520.00 | 5,170 |
| 2023-11-15 | 6,540.00 | 6,540.00 | 6,180.00 | 6,390.00 | 6,390.00 | 20,446 |
| 2023-11-14 | 6,650.00 | 6,700.00 | 6,470.00 | 6,550.00 | 6,550.00 | 11,771 |
| 2023-11-13 | 6,870.00 | 6,870.00 | 6,550.00 | 6,630.00 | 6,630.00 | 17,285 |
| 2023-11-10 | 6,760.00 | 7,000.00 | 6,550.00 | 6,870.00 | 6,870.00 | 18,604 |
| 2023-11-09 | 6,950.00 | 6,950.00 | 6,690.00 | 6,780.00 | 6,780.00 | 14,290 |
| 2023-11-08 | 6,730.00 | 7,000.00 | 6,620.00 | 7,000.00 | 7,000.00 | 11,374 |
| 2023-11-07 | 6,820.00 | 6,820.00 | 6,630.00 | 6,670.00 | 6,670.00 | 6,501 |
| 2023-11-06 | 7,020.00 | 7,040.00 | 6,610.00 | 6,830.00 | 6,830.00 | 42,162 |
| 2023-11-03 | 6,890.00 | 7,050.00 | 6,870.00 | 6,980.00 | 6,980.00 | 8,800 |
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.