The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,430.00 | 8,430.00 | 8,020.00 | 8,380.00 | 8,380.00 | 11,586 |
| 2023-05-04 | 8,450.00 | 8,620.00 | 8,130.00 | 8,430.00 | 8,430.00 | 11,912 |
| 2023-05-03 | 8,750.00 | 8,810.00 | 8,400.00 | 8,700.00 | 8,700.00 | 4,277 |
| 2023-05-02 | 8,830.00 | 9,000.00 | 8,620.00 | 8,820.00 | 8,820.00 | 4,880 |
| 2023-04-28 | 8,990.00 | 8,990.00 | 8,320.00 | 8,830.00 | 8,830.00 | 14,156 |
| 2023-04-27 | 8,620.00 | 8,880.00 | 8,200.00 | 8,220.00 | 8,220.00 | 7,464 |
| 2023-04-26 | 8,450.00 | 8,650.00 | 8,290.00 | 8,510.00 | 8,510.00 | 2,834 |
| 2023-04-25 | 8,470.00 | 8,670.00 | 8,180.00 | 8,490.00 | 8,490.00 | 2,304 |
| 2023-04-24 | 8,510.00 | 8,680.00 | 8,200.00 | 8,480.00 | 8,480.00 | 4,176 |
| 2023-04-21 | 8,760.00 | 8,890.00 | 8,540.00 | 8,630.00 | 8,630.00 | 6,223 |
| 2023-04-20 | 8,840.00 | 9,000.00 | 8,510.00 | 8,850.00 | 8,850.00 | 11,970 |
| 2023-04-19 | 8,840.00 | 8,970.00 | 8,800.00 | 8,850.00 | 8,850.00 | 9,853 |
| 2023-04-18 | 8,880.00 | 9,160.00 | 8,810.00 | 8,890.00 | 8,890.00 | 8,109 |
| 2023-04-17 | 8,800.00 | 9,080.00 | 8,750.00 | 8,880.00 | 8,880.00 | 7,754 |
| 2023-04-14 | 8,880.00 | 9,040.00 | 8,650.00 | 8,850.00 | 8,850.00 | 17,801 |
| 2023-04-13 | 8,800.00 | 8,880.00 | 8,700.00 | 8,710.00 | 8,710.00 | 5,225 |
| 2023-04-12 | 8,660.00 | 8,990.00 | 8,650.00 | 8,820.00 | 8,820.00 | 5,098 |
| 2023-04-11 | 8,730.00 | 8,860.00 | 8,600.00 | 8,650.00 | 8,650.00 | 6,822 |
| 2023-04-10 | 8,710.00 | 9,120.00 | 8,710.00 | 8,780.00 | 8,780.00 | 19,898 |
| 2023-04-07 | 8,540.00 | 8,810.00 | 8,540.00 | 8,710.00 | 8,710.00 | 5,106 |
| 2023-04-06 | 8,480.00 | 8,600.00 | 8,410.00 | 8,590.00 | 8,590.00 | 3,013 |
| 2023-04-05 | 8,690.00 | 8,770.00 | 8,450.00 | 8,480.00 | 8,480.00 | 7,713 |
| 2023-04-04 | 8,690.00 | 8,800.00 | 8,650.00 | 8,690.00 | 8,690.00 | 7,422 |
| 2023-04-03 | 8,590.00 | 8,780.00 | 8,530.00 | 8,700.00 | 8,700.00 | 9,865 |
| 2023-03-31 | 8,600.00 | 8,690.00 | 8,400.00 | 8,660.00 | 8,660.00 | 5,833 |
| 2023-03-30 | 8,740.00 | 8,740.00 | 8,530.00 | 8,600.00 | 8,600.00 | 3,385 |
| 2023-03-29 | 8,590.00 | 8,800.00 | 8,580.00 | 8,600.00 | 8,600.00 | 3,554 |
| 2023-03-28 | 8,640.00 | 8,700.00 | 8,500.00 | 8,650.00 | 8,650.00 | 5,256 |
| 2023-03-27 | 8,600.00 | 8,780.00 | 8,270.00 | 8,660.00 | 8,660.00 | 21,891 |
| 2023-03-24 | 8,440.00 | 8,690.00 | 8,350.00 | 8,680.00 | 8,680.00 | 6,758 |
| 2023-03-23 | 8,480.00 | 8,550.00 | 8,350.00 | 8,450.00 | 8,450.00 | 4,613 |
| 2023-03-22 | 8,230.00 | 8,560.00 | 8,230.00 | 8,370.00 | 8,370.00 | 12,102 |
| 2023-03-21 | 8,550.00 | 8,620.00 | 8,300.00 | 8,300.00 | 8,300.00 | 12,347 |
| 2023-03-20 | 8,500.00 | 8,690.00 | 8,460.00 | 8,550.00 | 8,550.00 | 10,195 |
| 2023-03-17 | 8,200.00 | 8,710.00 | 8,160.00 | 8,500.00 | 8,500.00 | 30,038 |
| 2023-03-16 | 8,060.00 | 8,290.00 | 7,900.00 | 8,200.00 | 8,200.00 | 37,366 |
| 2023-03-15 | 8,040.00 | 8,240.00 | 8,040.00 | 8,060.00 | 8,060.00 | 8,624 |
| 2023-03-14 | 7,860.00 | 8,490.00 | 7,860.00 | 8,160.00 | 8,160.00 | 58,612 |
| 2023-03-13 | 7,610.00 | 8,000.00 | 7,520.00 | 7,860.00 | 7,860.00 | 19,979 |
| 2023-03-10 | 7,680.00 | 7,820.00 | 7,630.00 | 7,740.00 | 7,740.00 | 7,746 |
| 2023-03-09 | 7,790.00 | 7,790.00 | 7,520.00 | 7,740.00 | 7,740.00 | 8,895 |
| 2023-03-08 | 7,550.00 | 7,640.00 | 7,520.00 | 7,600.00 | 7,600.00 | 2,481 |
| 2023-03-07 | 7,600.00 | 7,660.00 | 7,500.00 | 7,500.00 | 7,500.00 | 25,416 |
| 2023-03-06 | 7,510.00 | 7,640.00 | 7,510.00 | 7,570.00 | 7,570.00 | 2,279 |
| 2023-03-03 | 7,600.00 | 7,750.00 | 7,460.00 | 7,510.00 | 7,510.00 | 14,154 |
| 2023-03-02 | 7,600.00 | 7,710.00 | 7,560.00 | 7,590.00 | 7,590.00 | 2,380 |
| 2023-02-28 | 7,650.00 | 7,770.00 | 7,430.00 | 7,600.00 | 7,600.00 | 7,867 |
| 2023-02-27 | 7,580.00 | 7,690.00 | 7,470.00 | 7,650.00 | 7,650.00 | 6,786 |
| 2023-02-24 | 7,690.00 | 7,740.00 | 7,570.00 | 7,590.00 | 7,590.00 | 1 |
| 2023-02-23 | 7,590.00 | 7,770.00 | 7,580.00 | 7,630.00 | 7,630.00 | 3,245 |
| 2023-02-22 | 7,590.00 | 7,830.00 | 7,570.00 | 7,660.00 | 7,660.00 | 6 |
| 2023-02-21 | 7,890.00 | 7,900.00 | 7,510.00 | 7,660.00 | 7,660.00 | 6,127 |
| 2023-02-20 | 7,770.00 | 7,820.00 | 7,650.00 | 7,670.00 | 7,670.00 | 116 |
| 2023-02-17 | 7,780.00 | 7,920.00 | 7,560.00 | 7,820.00 | 7,820.00 | 8,736 |
| 2023-02-16 | 7,500.00 | 7,890.00 | 7,400.00 | 7,790.00 | 7,790.00 | 17,119 |
| 2023-02-15 | 7,650.00 | 7,860.00 | 7,600.00 | 7,600.00 | 7,600.00 | 9 |
| 2023-02-14 | 7,680.00 | 7,690.00 | 7,610.00 | 7,650.00 | 7,650.00 | 5,990 |
| 2023-02-13 | 7,640.00 | 7,730.00 | 7,600.00 | 7,690.00 | 7,690.00 | 8,711 |
| 2023-02-10 | 7,870.00 | 7,890.00 | 7,660.00 | 7,680.00 | 7,680.00 | 28 |
| 2023-02-09 | 8,060.00 | 8,060.00 | 7,870.00 | 7,870.00 | 7,870.00 | 9,370 |
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.