The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,100.00 | 8,100.00 | 7,890.00 | 7,910.00 | 7,910.00 | 3,971 |
| 2022-11-11 | 8,120.00 | 8,140.00 | 7,900.00 | 8,030.00 | 8,030.00 | 5,361 |
| 2022-11-10 | 8,190.00 | 8,260.00 | 7,990.00 | 8,060.00 | 8,060.00 | 2,128 |
| 2022-11-09 | 7,970.00 | 8,260.00 | 7,940.00 | 8,070.00 | 8,070.00 | 16,851 |
| 2022-11-08 | 7,630.00 | 8,090.00 | 7,630.00 | 8,030.00 | 8,030.00 | 8,956 |
| 2022-11-07 | 7,470.00 | 7,750.00 | 7,350.00 | 7,700.00 | 7,700.00 | 9,365 |
| 2022-11-04 | 7,050.00 | 7,440.00 | 7,050.00 | 7,400.00 | 7,400.00 | 12,789 |
| 2022-11-03 | 7,060.00 | 7,140.00 | 6,970.00 | 7,060.00 | 7,060.00 | 10,043 |
| 2022-11-02 | 7,210.00 | 7,220.00 | 7,010.00 | 7,060.00 | 7,060.00 | 21,185 |
| 2022-11-01 | 7,110.00 | 7,260.00 | 7,090.00 | 7,110.00 | 7,110.00 | 4,794 |
| 2022-10-31 | 7,180.00 | 7,310.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,803 |
| 2022-10-28 | 7,350.00 | 7,350.00 | 7,140.00 | 7,160.00 | 7,160.00 | 4,596 |
| 2022-10-27 | 7,340.00 | 7,350.00 | 7,170.00 | 7,270.00 | 7,270.00 | 3,472 |
| 2022-10-26 | 7,050.00 | 7,400.00 | 6,970.00 | 7,250.00 | 7,250.00 | 7,964 |
| 2022-10-25 | 7,420.00 | 7,440.00 | 7,030.00 | 7,030.00 | 7,030.00 | 6,451 |
| 2022-10-24 | 7,330.00 | 7,520.00 | 7,100.00 | 7,360.00 | 7,360.00 | 3,588 |
| 2022-10-21 | 7,400.00 | 7,450.00 | 7,220.00 | 7,300.00 | 7,300.00 | 2,613 |
| 2022-10-20 | 7,770.00 | 7,770.00 | 7,250.00 | 7,310.00 | 7,310.00 | 5,598 |
| 2022-10-19 | 7,490.00 | 7,750.00 | 7,450.00 | 7,530.00 | 7,530.00 | 1,693 |
| 2022-10-18 | 7,560.00 | 7,720.00 | 7,250.00 | 7,510.00 | 7,510.00 | 6,944 |
| 2022-10-17 | 7,400.00 | 7,650.00 | 7,270.00 | 7,560.00 | 7,560.00 | 6,525 |
| 2022-10-14 | 7,180.00 | 7,390.00 | 7,180.00 | 7,350.00 | 7,350.00 | 4,568 |
| 2022-10-13 | 7,290.00 | 7,290.00 | 7,100.00 | 7,190.00 | 7,190.00 | 4,311 |
| 2022-10-12 | 7,230.00 | 7,380.00 | 7,220.00 | 7,340.00 | 7,340.00 | 6,681 |
| 2022-10-11 | 7,600.00 | 7,600.00 | 7,150.00 | 7,500.00 | 7,500.00 | 9,930 |
| 2022-10-07 | 7,830.00 | 7,870.00 | 7,480.00 | 7,560.00 | 7,560.00 | 14,114 |
| 2022-10-06 | 7,830.00 | 7,890.00 | 7,690.00 | 7,880.00 | 7,880.00 | 3,422 |
| 2022-10-05 | 7,900.00 | 7,930.00 | 7,650.00 | 7,760.00 | 7,760.00 | 6,593 |
| 2022-10-04 | 7,710.00 | 7,800.00 | 7,610.00 | 7,800.00 | 7,800.00 | 4,872 |
| 2022-09-30 | 7,110.00 | 7,800.00 | 7,110.00 | 7,670.00 | 7,670.00 | 10,281 |
| 2022-09-29 | 7,560.00 | 7,800.00 | 7,380.00 | 7,420.00 | 7,420.00 | 11,067 |
| 2022-09-28 | 7,820.00 | 7,820.00 | 7,300.00 | 7,380.00 | 7,380.00 | 21,434 |
| 2022-09-27 | 8,000.00 | 8,000.00 | 7,430.00 | 7,820.00 | 7,820.00 | 21,189 |
| 2022-09-26 | 7,630.00 | 7,920.00 | 7,390.00 | 7,760.00 | 7,760.00 | 16,848 |
| 2022-09-23 | 8,130.00 | 8,370.00 | 7,950.00 | 7,950.00 | 7,950.00 | 8,446 |
| 2022-09-22 | 8,260.00 | 8,260.00 | 8,000.00 | 8,130.00 | 8,130.00 | 14,966 |
| 2022-09-21 | 8,370.00 | 8,370.00 | 8,140.00 | 8,270.00 | 8,270.00 | 8,443 |
| 2022-09-20 | 8,130.00 | 8,340.00 | 8,100.00 | 8,280.00 | 8,280.00 | 6,736 |
| 2022-09-19 | 8,040.00 | 8,130.00 | 7,930.00 | 8,130.00 | 8,130.00 | 18,811 |
| 2022-09-16 | 8,220.00 | 8,330.00 | 8,010.00 | 8,130.00 | 8,130.00 | 11,363 |
| 2022-09-15 | 8,220.00 | 8,280.00 | 8,110.00 | 8,280.00 | 8,280.00 | 5,441 |
| 2022-09-14 | 8,120.00 | 8,370.00 | 8,120.00 | 8,280.00 | 8,280.00 | 5,228 |
| 2022-09-13 | 8,470.00 | 8,480.00 | 8,310.00 | 8,370.00 | 8,370.00 | 3,519 |
| 2022-09-08 | 8,110.00 | 8,650.00 | 8,100.00 | 8,380.00 | 8,380.00 | 6,184 |
| 2022-09-07 | 8,360.00 | 8,360.00 | 8,120.00 | 8,150.00 | 8,150.00 | 5,949 |
| 2022-09-06 | 8,160.00 | 8,370.00 | 8,160.00 | 8,290.00 | 8,290.00 | 2,856 |
| 2022-09-05 | 8,330.00 | 8,330.00 | 8,180.00 | 8,280.00 | 8,280.00 | 13,593 |
| 2022-09-02 | 8,420.00 | 8,510.00 | 8,330.00 | 8,330.00 | 8,330.00 | 13,640 |
| 2022-09-01 | 8,620.00 | 8,620.00 | 8,440.00 | 8,520.00 | 8,520.00 | 12,599 |
| 2022-08-31 | 8,650.00 | 8,810.00 | 8,510.00 | 8,630.00 | 8,630.00 | 8,639 |
| 2022-08-30 | 8,600.00 | 8,790.00 | 8,580.00 | 8,660.00 | 8,660.00 | 12,261 |
| 2022-08-29 | 8,630.00 | 9,300.00 | 8,480.00 | 8,710.00 | 8,710.00 | 42,475 |
| 2022-08-26 | 8,860.00 | 9,030.00 | 8,700.00 | 8,720.00 | 8,720.00 | 14,199 |
| 2022-08-25 | 8,840.00 | 8,900.00 | 8,640.00 | 8,860.00 | 8,860.00 | 12,371 |
| 2022-08-24 | 8,580.00 | 8,800.00 | 8,580.00 | 8,690.00 | 8,690.00 | 9,333 |
| 2022-08-23 | 8,750.00 | 8,890.00 | 8,580.00 | 8,580.00 | 8,580.00 | 22,857 |
| 2022-08-22 | 9,100.00 | 9,100.00 | 8,800.00 | 8,890.00 | 8,890.00 | 16,207 |
| 2022-08-19 | 9,130.00 | 9,230.00 | 9,070.00 | 9,110.00 | 9,110.00 | 20,854 |
| 2022-08-18 | 8,930.00 | 9,400.00 | 8,810.00 | 9,120.00 | 9,120.00 | 53,630 |
| 2022-08-17 | 9,040.00 | 9,100.00 | 8,900.00 | 8,990.00 | 8,990.00 | 32,727 |
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.