The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,010.00 | 7,070.00 | 6,800.00 | 6,850.00 | 6,850.00 | 50,958 |
| 2023-11-01 | 7,080.00 | 7,140.00 | 7,010.00 | 7,120.00 | 7,120.00 | 20,696 |
| 2023-10-31 | 7,390.00 | 7,470.00 | 6,980.00 | 7,100.00 | 7,100.00 | 44,462 |
| 2023-10-30 | 7,190.00 | 7,940.00 | 7,090.00 | 7,600.00 | 7,600.00 | 93,162 |
| 2023-10-27 | 7,240.00 | 7,370.00 | 7,080.00 | 7,270.00 | 7,270.00 | 16,850 |
| 2023-10-26 | 7,070.00 | 7,390.00 | 7,070.00 | 7,260.00 | 7,260.00 | 28,792 |
| 2023-10-25 | 7,000.00 | 7,200.00 | 6,990.00 | 7,100.00 | 7,100.00 | 11,794 |
| 2023-10-24 | 7,260.00 | 7,320.00 | 6,930.00 | 7,000.00 | 7,000.00 | 40,646 |
| 2023-10-23 | 7,400.00 | 7,450.00 | 7,160.00 | 7,330.00 | 7,330.00 | 38,909 |
| 2023-10-20 | 7,970.00 | 8,250.00 | 7,110.00 | 7,470.00 | 7,470.00 | 149,565 |
| 2023-10-19 | 7,550.00 | 8,090.00 | 7,440.00 | 7,970.00 | 7,970.00 | 131,663 |
| 2023-10-18 | 7,500.00 | 7,850.00 | 7,310.00 | 7,530.00 | 7,530.00 | 114,523 |
| 2023-10-17 | 6,900.00 | 8,070.00 | 6,900.00 | 7,400.00 | 7,400.00 | 312,658 |
| 2023-10-16 | 7,100.00 | 8,350.00 | 6,630.00 | 6,900.00 | 6,900.00 | 337,240 |
| 2023-10-13 | 7,090.00 | 7,100.00 | 6,920.00 | 6,920.00 | 6,920.00 | 4,912 |
| 2023-10-12 | 7,030.00 | 7,070.00 | 6,940.00 | 6,990.00 | 6,990.00 | 15,111 |
| 2023-10-11 | 6,820.00 | 7,040.00 | 6,750.00 | 7,010.00 | 7,010.00 | 5,664 |
| 2023-10-10 | 6,930.00 | 7,000.00 | 6,720.00 | 6,880.00 | 6,880.00 | 3,821 |
| 2023-10-06 | 6,910.00 | 7,000.00 | 6,720.00 | 6,900.00 | 6,900.00 | 2,485 |
| 2023-10-05 | 7,050.00 | 7,050.00 | 6,780.00 | 6,980.00 | 6,980.00 | 2,699 |
| 2023-10-04 | 7,200.00 | 7,200.00 | 6,800.00 | 7,030.00 | 7,030.00 | 2,831 |
| 2023-09-27 | 6,820.00 | 7,020.00 | 6,530.00 | 6,980.00 | 6,980.00 | 3,605 |
| 2023-09-26 | 6,850.00 | 6,850.00 | 6,710.00 | 6,840.00 | 6,840.00 | 1,611 |
| 2023-09-25 | 6,580.00 | 6,940.00 | 6,520.00 | 6,800.00 | 6,800.00 | 5,249 |
| 2023-09-22 | 6,910.00 | 6,940.00 | 6,550.00 | 6,580.00 | 6,580.00 | 2,614 |
| 2023-09-21 | 6,910.00 | 7,050.00 | 6,610.00 | 6,610.00 | 6,610.00 | 5,579 |
| 2023-09-20 | 6,890.00 | 6,970.00 | 6,780.00 | 6,960.00 | 6,960.00 | 4,049 |
| 2023-09-19 | 6,960.00 | 7,100.00 | 6,830.00 | 6,960.00 | 6,960.00 | 2,166 |
| 2023-09-18 | 6,960.00 | 7,020.00 | 6,810.00 | 7,020.00 | 7,020.00 | 2,462 |
| 2023-09-15 | 7,180.00 | 7,180.00 | 6,700.00 | 6,950.00 | 6,950.00 | 8,434 |
| 2023-09-14 | 6,650.00 | 6,830.00 | 6,590.00 | 6,630.00 | 6,630.00 | 2,312 |
| 2023-09-13 | 6,750.00 | 6,830.00 | 6,690.00 | 6,710.00 | 6,710.00 | 2,079 |
| 2023-09-12 | 6,970.00 | 7,100.00 | 6,720.00 | 6,750.00 | 6,750.00 | 5,443 |
| 2023-09-11 | 7,100.00 | 7,160.00 | 6,710.00 | 6,960.00 | 6,960.00 | 10,646 |
| 2023-09-08 | 6,760.00 | 7,170.00 | 6,760.00 | 7,170.00 | 7,170.00 | 1,995 |
| 2023-09-07 | 7,110.00 | 7,180.00 | 6,870.00 | 6,870.00 | 6,870.00 | 9,414 |
| 2023-09-06 | 7,220.00 | 7,290.00 | 7,000.00 | 7,180.00 | 7,180.00 | 3,832 |
| 2023-09-05 | 7,190.00 | 7,200.00 | 6,950.00 | 7,180.00 | 7,180.00 | 1,598 |
| 2023-09-04 | 7,160.00 | 7,200.00 | 6,950.00 | 7,000.00 | 7,000.00 | 4,553 |
| 2023-09-01 | 7,380.00 | 7,380.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3,732 |
| 2023-08-31 | 7,220.00 | 7,290.00 | 7,090.00 | 7,290.00 | 7,290.00 | 2,677 |
| 2023-08-30 | 7,130.00 | 7,290.00 | 7,130.00 | 7,290.00 | 7,290.00 | 2,741 |
| 2023-08-29 | 7,100.00 | 7,240.00 | 6,810.00 | 7,240.00 | 7,240.00 | 10,006 |
| 2023-08-28 | 7,030.00 | 7,290.00 | 7,000.00 | 7,070.00 | 7,070.00 | 608 |
| 2023-08-25 | 7,180.00 | 7,190.00 | 7,010.00 | 7,030.00 | 7,030.00 | 2,019 |
| 2023-08-24 | 7,120.00 | 7,250.00 | 7,090.00 | 7,130.00 | 7,130.00 | 2,340 |
| 2023-08-23 | 6,990.00 | 7,190.00 | 6,990.00 | 7,190.00 | 7,190.00 | 2,385 |
| 2023-08-22 | 7,200.00 | 7,200.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2,645 |
| 2023-08-21 | 6,900.00 | 7,060.00 | 6,900.00 | 7,010.00 | 7,010.00 | 3,279 |
| 2023-08-18 | 7,090.00 | 7,090.00 | 6,840.00 | 6,970.00 | 6,970.00 | 4,713 |
| 2023-08-17 | 6,730.00 | 7,370.00 | 6,660.00 | 7,160.00 | 7,160.00 | 11,276 |
| 2023-08-16 | 6,830.00 | 7,070.00 | 6,800.00 | 6,800.00 | 6,800.00 | 12,268 |
| 2023-08-14 | 6,700.00 | 7,360.00 | 6,700.00 | 6,830.00 | 6,830.00 | 15,409 |
| 2023-08-11 | 7,220.00 | 7,220.00 | 6,620.00 | 6,660.00 | 6,660.00 | 9,950 |
| 2023-08-10 | 6,530.00 | 7,190.00 | 6,480.00 | 6,940.00 | 6,940.00 | 7,896 |
| 2023-08-09 | 6,580.00 | 6,600.00 | 6,410.00 | 6,530.00 | 6,530.00 | 9,079 |
| 2023-08-08 | 6,600.00 | 6,680.00 | 6,500.00 | 6,610.00 | 6,610.00 | 3,555 |
| 2023-08-07 | 6,740.00 | 6,800.00 | 6,420.00 | 6,600.00 | 6,600.00 | 5,964 |
| 2023-08-04 | 6,610.00 | 6,790.00 | 6,480.00 | 6,730.00 | 6,730.00 | 2,698 |
| 2023-08-03 | 6,790.00 | 6,800.00 | 6,590.00 | 6,640.00 | 6,640.00 | 8,704 |
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.