The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 9,030.00 | 9,250.00 | 9,020.00 | 9,040.00 | 9,040.00 | 113,633 |
| 2022-08-12 | 9,620.00 | 9,620.00 | 9,360.00 | 9,430.00 | 9,430.00 | 9,847 |
| 2022-08-11 | 9,310.00 | 10,200.00 | 9,310.00 | 9,470.00 | 9,470.00 | 57,253 |
| 2022-08-10 | 9,220.00 | 9,680.00 | 9,120.00 | 9,300.00 | 9,300.00 | 23,405 |
| 2022-08-09 | 9,330.00 | 9,330.00 | 9,030.00 | 9,150.00 | 9,150.00 | 16,807 |
| 2022-08-08 | 9,470.00 | 9,470.00 | 9,220.00 | 9,330.00 | 9,330.00 | 8,768 |
| 2022-08-05 | 9,410.00 | 9,490.00 | 9,210.00 | 9,470.00 | 9,470.00 | 14,589 |
| 2022-08-04 | 9,550.00 | 9,550.00 | 9,350.00 | 9,410.00 | 9,410.00 | 11,442 |
| 2022-08-03 | 9,570.00 | 9,660.00 | 9,470.00 | 9,550.00 | 9,550.00 | 12,734 |
| 2022-08-02 | 9,510.00 | 9,750.00 | 9,310.00 | 9,660.00 | 9,660.00 | 47,215 |
| 2022-08-01 | 9,200.00 | 10,500.00 | 9,200.00 | 9,520.00 | 9,520.00 | 366,885 |
| 2022-07-29 | 8,980.00 | 8,980.00 | 8,820.00 | 8,880.00 | 8,880.00 | 8,526 |
| 2022-07-28 | 9,030.00 | 9,090.00 | 8,820.00 | 8,900.00 | 8,900.00 | 14,893 |
| 2022-07-27 | 9,230.00 | 9,290.00 | 9,040.00 | 9,040.00 | 9,040.00 | 10,916 |
| 2022-07-26 | 9,190.00 | 9,380.00 | 9,190.00 | 9,330.00 | 9,330.00 | 5,569 |
| 2022-07-25 | 8,910.00 | 9,360.00 | 8,910.00 | 9,290.00 | 9,290.00 | 19,064 |
| 2022-07-22 | 8,600.00 | 9,440.00 | 8,600.00 | 9,040.00 | 9,040.00 | 24,424 |
| 2022-07-21 | 8,890.00 | 8,900.00 | 8,540.00 | 8,680.00 | 8,680.00 | 4,655 |
| 2022-07-20 | 8,500.00 | 8,750.00 | 8,470.00 | 8,470.00 | 8,470.00 | 10,901 |
| 2022-07-19 | 8,570.00 | 8,590.00 | 8,400.00 | 8,500.00 | 8,500.00 | 3,353 |
| 2022-07-18 | 8,420.00 | 8,570.00 | 8,390.00 | 8,570.00 | 8,570.00 | 6,358 |
| 2022-07-15 | 8,590.00 | 8,600.00 | 8,300.00 | 8,530.00 | 8,530.00 | 3,333 |
| 2022-07-14 | 8,430.00 | 8,590.00 | 8,420.00 | 8,560.00 | 8,560.00 | 2,367 |
| 2022-07-13 | 8,270.00 | 8,500.00 | 8,210.00 | 8,480.00 | 8,480.00 | 2,629 |
| 2022-07-12 | 8,400.00 | 8,520.00 | 8,270.00 | 8,310.00 | 8,310.00 | 7,482 |
| 2022-07-11 | 8,290.00 | 8,550.00 | 8,290.00 | 8,480.00 | 8,480.00 | 6,656 |
| 2022-07-08 | 8,390.00 | 8,470.00 | 8,340.00 | 8,360.00 | 8,360.00 | 4,366 |
| 2022-07-07 | 8,340.00 | 8,480.00 | 8,200.00 | 8,380.00 | 8,380.00 | 8,975 |
| 2022-07-06 | 8,350.00 | 8,520.00 | 8,040.00 | 8,430.00 | 8,430.00 | 11,134 |
| 2022-07-05 | 8,140.00 | 8,400.00 | 8,030.00 | 8,350.00 | 8,350.00 | 15,903 |
| 2022-07-04 | 8,460.00 | 8,600.00 | 8,150.00 | 8,230.00 | 8,230.00 | 11,287 |
| 2022-07-01 | 8,540.00 | 9,000.00 | 8,330.00 | 8,550.00 | 8,550.00 | 7,450 |
| 2022-06-30 | 8,530.00 | 8,650.00 | 8,450.00 | 8,580.00 | 8,580.00 | 12,069 |
| 2022-06-29 | 8,470.00 | 8,760.00 | 8,010.00 | 8,560.00 | 8,560.00 | 9,180 |
| 2022-06-28 | 8,730.00 | 8,770.00 | 8,430.00 | 8,620.00 | 8,620.00 | 19,289 |
| 2022-06-27 | 9,030.00 | 9,050.00 | 8,750.00 | 8,770.00 | 8,770.00 | 19,308 |
| 2022-06-24 | 9,120.00 | 9,120.00 | 8,800.00 | 9,030.00 | 9,030.00 | 18,108 |
| 2022-06-23 | 9,030.00 | 9,280.00 | 8,900.00 | 9,160.00 | 9,160.00 | 15,839 |
| 2022-06-22 | 9,320.00 | 9,520.00 | 9,150.00 | 9,250.00 | 9,250.00 | 17,274 |
| 2022-06-21 | 10,173.89 | 10,224.25 | 9,871.69 | 10,053.01 | 9,522.74 | 17,728 |
| 2022-06-20 | 9,922.06 | 10,224.25 | 9,881.77 | 10,173.89 | 9,637.24 | 34,176 |
| 2022-06-17 | 9,942.21 | 9,992.57 | 9,670.23 | 9,972.43 | 9,446.41 | 10,067 |
| 2022-06-16 | 9,811.26 | 10,012.72 | 9,801.18 | 9,962.35 | 9,436.87 | 11,961 |
| 2022-06-15 | 10,063.08 | 10,063.08 | 9,629.94 | 9,760.89 | 9,246.03 | 18,095 |
| 2022-06-14 | 9,952.28 | 10,123.52 | 9,770.96 | 9,982.50 | 9,455.95 | 9,621 |
| 2022-06-13 | 10,012.72 | 10,123.52 | 9,700.45 | 9,962.35 | 9,436.87 | 16,344 |
| 2022-06-10 | 10,556.84 | 10,873.55 | 10,145.13 | 10,493.50 | 9,940.00 | 18,686 |
| 2022-06-09 | 10,609.63 | 10,767.98 | 10,345.71 | 10,662.41 | 10,100.00 | 10,049 |
| 2022-06-08 | 10,546.29 | 10,873.55 | 10,546.29 | 10,609.63 | 10,050.00 | 13,553 |
| 2022-06-07 | 10,662.41 | 10,767.98 | 10,451.28 | 10,556.84 | 10,000.00 | 15,694 |
| 2022-06-03 | 10,926.33 | 11,137.47 | 10,609.63 | 10,715.20 | 10,150.00 | 25,327 |
| 2022-06-02 | 10,419.61 | 11,190.26 | 10,292.92 | 10,926.33 | 10,350.00 | 45,963 |
| 2022-05-31 | 10,335.15 | 10,419.61 | 10,303.48 | 10,419.61 | 9,870.00 | 9,716 |
| 2022-05-30 | 10,081.79 | 10,356.26 | 9,997.33 | 10,303.48 | 9,760.00 | 8,083 |
| 2022-05-27 | 9,976.22 | 10,335.15 | 9,976.22 | 10,039.56 | 9,510.00 | 5,347 |
| 2022-05-26 | 10,029.00 | 10,324.59 | 9,838.98 | 9,997.33 | 9,470.00 | 15,181 |
| 2022-05-25 | 10,081.79 | 10,197.91 | 9,881.21 | 9,986.77 | 9,460.00 | 12,769 |
| 2022-05-24 | 10,409.05 | 10,525.17 | 10,081.79 | 10,081.79 | 9,550.00 | 23,417 |
| 2022-05-23 | 10,556.84 | 10,662.41 | 10,240.14 | 10,451.28 | 9,900.00 | 26,765 |
| 2022-05-20 | 10,609.63 | 10,767.98 | 10,514.62 | 10,556.84 | 10,000.00 | 19,364 |
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.