The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,880.00 | 7,100.00 | 6,690.00 | 6,800.00 | 6,800.00 | 8,088 |
| 2023-08-01 | 6,590.00 | 7,000.00 | 6,590.00 | 6,690.00 | 6,690.00 | 12,963 |
| 2023-07-31 | 6,990.00 | 7,130.00 | 6,590.00 | 6,590.00 | 6,590.00 | 12,756 |
| 2023-07-28 | 7,200.00 | 7,200.00 | 6,730.00 | 6,860.00 | 6,860.00 | 1,983 |
| 2023-07-27 | 6,610.00 | 6,900.00 | 6,500.00 | 6,630.00 | 6,630.00 | 8,157 |
| 2023-07-26 | 6,960.00 | 6,970.00 | 6,600.00 | 6,650.00 | 6,650.00 | 17,030 |
| 2023-07-25 | 7,190.00 | 7,220.00 | 7,010.00 | 7,010.00 | 7,010.00 | 4,228 |
| 2023-07-24 | 7,310.00 | 7,360.00 | 7,120.00 | 7,230.00 | 7,230.00 | 1,974 |
| 2023-07-21 | 7,500.00 | 7,500.00 | 7,240.00 | 7,380.00 | 7,380.00 | 2,392 |
| 2023-07-20 | 7,040.00 | 7,380.00 | 6,960.00 | 7,380.00 | 7,380.00 | 5,418 |
| 2023-07-19 | 7,140.00 | 7,390.00 | 6,950.00 | 6,970.00 | 6,970.00 | 26,903 |
| 2023-07-18 | 7,330.00 | 7,500.00 | 7,110.00 | 7,140.00 | 7,140.00 | 9,565 |
| 2023-07-17 | 7,320.00 | 7,380.00 | 7,280.00 | 7,310.00 | 7,310.00 | 2,723 |
| 2023-07-14 | 7,450.00 | 7,500.00 | 7,270.00 | 7,320.00 | 7,320.00 | 3,418 |
| 2023-07-13 | 7,460.00 | 7,790.00 | 7,320.00 | 7,330.00 | 7,330.00 | 3,292 |
| 2023-07-12 | 7,480.00 | 7,480.00 | 7,230.00 | 7,260.00 | 7,260.00 | 12,103 |
| 2023-07-11 | 7,260.00 | 7,450.00 | 7,260.00 | 7,290.00 | 7,290.00 | 3,967 |
| 2023-07-10 | 7,260.00 | 7,350.00 | 7,180.00 | 7,300.00 | 7,300.00 | 6,253 |
| 2023-07-07 | 7,310.00 | 7,440.00 | 7,210.00 | 7,250.00 | 7,250.00 | 4,855 |
| 2023-07-06 | 7,700.00 | 7,870.00 | 7,310.00 | 7,310.00 | 7,310.00 | 9,456 |
| 2023-07-05 | 7,530.00 | 8,290.00 | 7,500.00 | 7,700.00 | 7,700.00 | 21,316 |
| 2023-07-04 | 7,550.00 | 7,790.00 | 7,490.00 | 7,530.00 | 7,530.00 | 4,170 |
| 2023-07-03 | 7,520.00 | 7,710.00 | 7,470.00 | 7,540.00 | 7,540.00 | 6,643 |
| 2023-06-30 | 7,520.00 | 7,670.00 | 7,240.00 | 7,500.00 | 7,500.00 | 4,940 |
| 2023-06-29 | 7,650.00 | 7,650.00 | 7,150.00 | 7,520.00 | 7,520.00 | 14,635 |
| 2023-06-28 | 7,620.00 | 7,740.00 | 7,580.00 | 7,650.00 | 7,650.00 | 2,148 |
| 2023-06-27 | 7,650.00 | 7,780.00 | 7,550.00 | 7,580.00 | 7,580.00 | 2,303 |
| 2023-06-26 | 7,550.00 | 7,720.00 | 7,540.00 | 7,620.00 | 7,620.00 | 2,382 |
| 2023-06-23 | 7,760.00 | 7,890.00 | 7,560.00 | 7,580.00 | 7,580.00 | 9,462 |
| 2023-06-22 | 7,750.00 | 7,810.00 | 7,720.00 | 7,730.00 | 7,730.00 | 7,100 |
| 2023-06-21 | 7,760.00 | 7,960.00 | 7,650.00 | 7,840.00 | 7,840.00 | 6,712 |
| 2023-06-20 | 7,840.00 | 7,960.00 | 7,760.00 | 7,840.00 | 7,840.00 | 13,695 |
| 2023-06-19 | 7,860.00 | 7,960.00 | 7,800.00 | 7,860.00 | 7,860.00 | 6,829 |
| 2023-06-16 | 7,820.00 | 8,090.00 | 7,820.00 | 7,860.00 | 7,860.00 | 8,808 |
| 2023-06-15 | 8,030.00 | 8,030.00 | 7,800.00 | 7,840.00 | 7,840.00 | 20,219 |
| 2023-06-14 | 8,340.00 | 8,440.00 | 8,060.00 | 8,080.00 | 8,080.00 | 23,478 |
| 2023-06-13 | 7,750.00 | 9,590.00 | 7,730.00 | 8,340.00 | 8,340.00 | 314,071 |
| 2023-06-12 | 7,940.00 | 8,000.00 | 7,550.00 | 7,720.00 | 7,720.00 | 14,476 |
| 2023-06-09 | 7,990.00 | 8,110.00 | 7,750.00 | 7,960.00 | 7,960.00 | 9,991 |
| 2023-06-08 | 7,810.00 | 8,020.00 | 7,810.00 | 7,990.00 | 7,990.00 | 2,691 |
| 2023-06-07 | 7,980.00 | 8,130.00 | 7,770.00 | 7,770.00 | 7,770.00 | 8,306 |
| 2023-06-05 | 8,000.00 | 8,110.00 | 7,950.00 | 7,980.00 | 7,980.00 | 3,896 |
| 2023-06-02 | 8,110.00 | 8,260.00 | 7,960.00 | 7,980.00 | 7,980.00 | 3,790 |
| 2023-06-01 | 8,070.00 | 8,250.00 | 8,000.00 | 8,170.00 | 8,170.00 | 3,336 |
| 2023-05-31 | 8,130.00 | 8,130.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1,841 |
| 2023-05-30 | 7,900.00 | 8,160.00 | 7,900.00 | 8,140.00 | 8,140.00 | 3,429 |
| 2023-05-26 | 8,050.00 | 8,080.00 | 7,960.00 | 7,970.00 | 7,970.00 | 1,483 |
| 2023-05-25 | 7,940.00 | 8,190.00 | 7,940.00 | 7,990.00 | 7,990.00 | 2,078 |
| 2023-05-24 | 8,150.00 | 8,200.00 | 7,980.00 | 8,000.00 | 8,000.00 | 13,222 |
| 2023-05-23 | 8,400.00 | 8,400.00 | 7,880.00 | 8,010.00 | 8,010.00 | 11,053 |
| 2023-05-22 | 8,300.00 | 8,400.00 | 8,200.00 | 8,290.00 | 8,290.00 | 4,980 |
| 2023-05-19 | 8,400.00 | 8,400.00 | 8,080.00 | 8,300.00 | 8,300.00 | 6,606 |
| 2023-05-18 | 8,270.00 | 8,420.00 | 8,160.00 | 8,270.00 | 8,270.00 | 1,250 |
| 2023-05-17 | 8,090.00 | 8,300.00 | 8,090.00 | 8,160.00 | 8,160.00 | 1,153 |
| 2023-05-16 | 8,170.00 | 8,360.00 | 8,050.00 | 8,100.00 | 8,100.00 | 3,768 |
| 2023-05-15 | 8,250.00 | 8,280.00 | 8,010.00 | 8,210.00 | 8,210.00 | 3,861 |
| 2023-05-12 | 8,290.00 | 8,350.00 | 8,080.00 | 8,320.00 | 8,320.00 | 2,089 |
| 2023-05-11 | 8,300.00 | 8,540.00 | 8,080.00 | 8,360.00 | 8,360.00 | 8,037 |
| 2023-05-10 | 8,370.00 | 8,560.00 | 8,240.00 | 8,360.00 | 8,360.00 | 3,889 |
| 2023-05-09 | 8,330.00 | 8,490.00 | 8,100.00 | 8,440.00 | 8,440.00 | 4,075 |
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.