The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,220.00 | 8,220.00 | 7,810.00 | 7,980.00 | 7,980.00 | 10,057 |
| 2023-02-07 | 8,180.00 | 8,470.00 | 8,160.00 | 8,160.00 | 8,160.00 | 64 |
| 2023-02-06 | 7,610.00 | 8,420.00 | 7,610.00 | 8,270.00 | 8,270.00 | 732 |
| 2023-02-03 | 7,670.00 | 7,780.00 | 7,580.00 | 7,610.00 | 7,610.00 | 567 |
| 2023-02-02 | 7,690.00 | 7,790.00 | 7,230.00 | 7,590.00 | 7,590.00 | 8,553 |
| 2023-02-01 | 7,760.00 | 7,900.00 | 7,610.00 | 7,690.00 | 7,690.00 | 3,841 |
| 2023-01-31 | 7,650.00 | 7,870.00 | 7,600.00 | 7,690.00 | 7,690.00 | 6,099 |
| 2023-01-30 | 7,790.00 | 7,790.00 | 7,500.00 | 7,650.00 | 7,650.00 | 43 |
| 2023-01-27 | 7,790.00 | 7,880.00 | 7,700.00 | 7,730.00 | 7,730.00 | 40 |
| 2023-01-26 | 7,920.00 | 7,920.00 | 7,600.00 | 7,720.00 | 7,720.00 | 10,257 |
| 2023-01-25 | 7,800.00 | 7,930.00 | 7,750.00 | 7,900.00 | 7,900.00 | 5,313 |
| 2023-01-20 | 7,940.00 | 7,940.00 | 7,500.00 | 7,760.00 | 7,760.00 | 9,581 |
| 2023-01-19 | 7,890.00 | 8,020.00 | 7,710.00 | 7,950.00 | 7,950.00 | 4,119 |
| 2023-01-18 | 8,090.00 | 8,090.00 | 7,750.00 | 7,930.00 | 7,930.00 | 5,453 |
| 2023-01-17 | 7,890.00 | 8,040.00 | 7,880.00 | 7,920.00 | 7,920.00 | 5,408 |
| 2023-01-16 | 7,770.00 | 7,960.00 | 7,760.00 | 7,880.00 | 7,880.00 | 11,283 |
| 2023-01-13 | 8,050.00 | 8,060.00 | 7,710.00 | 7,730.00 | 7,730.00 | 12,405 |
| 2023-01-12 | 7,750.00 | 7,910.00 | 7,700.00 | 7,710.00 | 7,710.00 | 4,622 |
| 2023-01-11 | 7,640.00 | 7,910.00 | 7,640.00 | 7,710.00 | 7,710.00 | 2,858 |
| 2023-01-10 | 7,770.00 | 7,940.00 | 7,690.00 | 7,720.00 | 7,720.00 | 4,442 |
| 2023-01-09 | 8,140.00 | 8,140.00 | 7,700.00 | 7,770.00 | 7,770.00 | 5,077 |
| 2023-01-06 | 7,560.00 | 7,900.00 | 7,500.00 | 7,830.00 | 7,830.00 | 4,377 |
| 2023-01-05 | 7,510.00 | 7,640.00 | 7,480.00 | 7,570.00 | 7,570.00 | 1,267 |
| 2023-01-04 | 7,610.00 | 7,700.00 | 7,400.00 | 7,480.00 | 7,480.00 | 3,511 |
| 2023-01-03 | 7,510.00 | 7,730.00 | 7,420.00 | 7,610.00 | 7,610.00 | 2,999 |
| 2023-01-02 | 7,320.00 | 7,810.00 | 7,320.00 | 7,590.00 | 7,590.00 | 6,796 |
| 2022-12-29 | 7,600.00 | 7,700.00 | 7,560.00 | 7,570.00 | 7,570.00 | 6,879 |
| 2022-12-28 | 7,770.00 | 8,190.00 | 7,620.00 | 7,650.00 | 7,650.00 | 4,871 |
| 2022-12-27 | 8,500.00 | 8,500.00 | 7,610.00 | 7,770.00 | 7,770.00 | 17,245 |
| 2022-12-26 | 7,710.00 | 7,990.00 | 7,550.00 | 7,800.00 | 7,800.00 | 6,136 |
| 2022-12-23 | 8,000.00 | 8,040.00 | 7,620.00 | 7,710.00 | 7,710.00 | 8,149 |
| 2022-12-22 | 8,000.00 | 8,110.00 | 7,820.00 | 7,920.00 | 7,920.00 | 5,128 |
| 2022-12-21 | 7,890.00 | 8,010.00 | 7,890.00 | 8,000.00 | 8,000.00 | 2,397 |
| 2022-12-20 | 7,750.00 | 7,970.00 | 7,730.00 | 7,950.00 | 7,950.00 | 7,876 |
| 2022-12-19 | 7,890.00 | 7,890.00 | 7,700.00 | 7,870.00 | 7,870.00 | 12,763 |
| 2022-12-16 | 8,050.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 21,021 |
| 2022-12-15 | 8,200.00 | 8,200.00 | 8,020.00 | 8,140.00 | 8,140.00 | 6,706 |
| 2022-12-14 | 8,190.00 | 8,270.00 | 8,080.00 | 8,150.00 | 8,150.00 | 10,296 |
| 2022-12-13 | 8,150.00 | 8,230.00 | 8,060.00 | 8,190.00 | 8,190.00 | 4,137 |
| 2022-12-12 | 8,320.00 | 8,340.00 | 8,010.00 | 8,150.00 | 8,150.00 | 15,339 |
| 2022-12-09 | 8,120.00 | 8,350.00 | 8,120.00 | 8,290.00 | 8,290.00 | 8,193 |
| 2022-12-08 | 8,310.00 | 8,400.00 | 8,070.00 | 8,120.00 | 8,120.00 | 12,374 |
| 2022-12-07 | 8,260.00 | 8,370.00 | 8,120.00 | 8,360.00 | 8,360.00 | 8,350 |
| 2022-12-06 | 8,200.00 | 8,450.00 | 8,010.00 | 8,330.00 | 8,330.00 | 22,600 |
| 2022-12-05 | 8,280.00 | 8,400.00 | 8,100.00 | 8,210.00 | 8,210.00 | 11,224 |
| 2022-12-02 | 8,510.00 | 8,540.00 | 8,250.00 | 8,360.00 | 8,360.00 | 22,017 |
| 2022-12-01 | 8,550.00 | 9,980.00 | 8,380.00 | 8,450.00 | 8,450.00 | 246,059 |
| 2022-11-30 | 8,300.00 | 8,300.00 | 8,050.00 | 8,050.00 | 8,050.00 | 3,064 |
| 2022-11-29 | 8,070.00 | 8,440.00 | 8,000.00 | 8,190.00 | 8,190.00 | 9,047 |
| 2022-11-28 | 8,230.00 | 8,230.00 | 8,000.00 | 8,080.00 | 8,080.00 | 3,686 |
| 2022-11-25 | 8,280.00 | 8,280.00 | 8,000.00 | 8,160.00 | 8,160.00 | 8,289 |
| 2022-11-24 | 7,920.00 | 8,190.00 | 7,850.00 | 8,080.00 | 8,080.00 | 6,911 |
| 2022-11-23 | 7,880.00 | 8,000.00 | 7,830.00 | 7,930.00 | 7,930.00 | 1,670 |
| 2022-11-22 | 7,790.00 | 8,090.00 | 7,790.00 | 7,950.00 | 7,950.00 | 3,401 |
| 2022-11-21 | 7,920.00 | 8,240.00 | 7,700.00 | 7,870.00 | 7,870.00 | 2,207 |
| 2022-11-18 | 8,100.00 | 8,240.00 | 7,820.00 | 7,890.00 | 7,890.00 | 7,962 |
| 2022-11-17 | 7,900.00 | 8,210.00 | 7,870.00 | 8,080.00 | 8,080.00 | 5,083 |
| 2022-11-16 | 8,140.00 | 8,140.00 | 7,770.00 | 8,000.00 | 8,000.00 | 6,325 |
| 2022-11-15 | 7,910.00 | 8,090.00 | 7,820.00 | 7,820.00 | 7,820.00 | 5,412 |
| 2022-11-14 | 8,100.00 | 8,100.00 | 7,890.00 | 7,910.00 | 7,910.00 | 3,971 |
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.