The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,130.00 | 5,360.00 | 5,100.00 | 5,220.00 | 5,220.00 | 8,424 |
| 2026-07-16 | 5,140.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | 7,780 |
| 2026-07-15 | 5,100.00 | 5,240.00 | 5,090.00 | 5,140.00 | 5,140.00 | 7,814 |
| 2026-07-14 | 5,050.00 | 5,190.00 | 4,860.00 | 5,070.00 | 5,070.00 | 8,321 |
| 2026-07-13 | 5,140.00 | 5,240.00 | 4,995.00 | 5,050.00 | 5,050.00 | 8,784 |
| 2026-07-10 | 5,220.00 | 5,220.00 | 5,030.00 | 5,140.00 | 5,140.00 | 3,960 |
| 2026-07-09 | 4,865.00 | 5,300.00 | 4,830.00 | 5,070.00 | 5,070.00 | 9,165 |
| 2026-07-08 | 5,120.00 | 5,190.00 | 4,905.00 | 5,060.00 | 5,060.00 | 10,760 |
| 2026-07-07 | 5,350.00 | 5,350.00 | 5,050.00 | 5,160.00 | 5,160.00 | 8,026 |
| 2026-07-06 | 5,300.00 | 5,400.00 | 5,140.00 | 5,170.00 | 5,170.00 | 6,602 |
| 2026-07-03 | 5,300.00 | 5,300.00 | 5,040.00 | 5,270.00 | 5,270.00 | 9,486 |
| 2026-07-02 | 5,380.00 | 5,470.00 | 5,110.00 | 5,300.00 | 5,300.00 | 25,113 |
| 2026-07-01 | 5,200.00 | 5,340.00 | 5,060.00 | 5,320.00 | 5,320.00 | 7,663 |
| 2026-06-30 | 5,330.00 | 5,330.00 | 5,100.00 | 5,120.00 | 5,120.00 | 7,855 |
| 2026-06-29 | 5,120.00 | 5,210.00 | 5,090.00 | 5,130.00 | 5,130.00 | 12,859 |
| 2026-06-26 | 5,130.00 | 5,480.00 | 4,985.00 | 5,160.00 | 5,160.00 | 22,653 |
| 2026-06-25 | 5,390.00 | 5,390.00 | 4,950.00 | 5,130.00 | 5,130.00 | 8,950 |
| 2026-06-24 | 4,970.00 | 5,140.00 | 4,805.00 | 4,980.00 | 4,980.00 | 28,499 |
| 2026-06-23 | 5,120.00 | 5,170.00 | 4,950.00 | 4,970.00 | 4,970.00 | 35,799 |
| 2026-06-22 | 5,590.00 | 5,590.00 | 5,110.00 | 5,120.00 | 5,120.00 | 31,142 |
| 2026-06-19 | 5,550.00 | 5,550.00 | 5,240.00 | 5,440.00 | 5,440.00 | 25,520 |
| 2026-06-18 | 5,550.00 | 5,710.00 | 5,400.00 | 5,550.00 | 5,550.00 | 22,018 |
| 2026-06-17 | 5,610.00 | 5,690.00 | 5,400.00 | 5,530.00 | 5,530.00 | 17,526 |
| 2026-06-16 | 5,420.00 | 5,630.00 | 5,330.00 | 5,530.00 | 5,530.00 | 29,064 |
| 2026-06-15 | 5,350.00 | 5,400.00 | 5,170.00 | 5,310.00 | 5,310.00 | 15,643 |
| 2026-06-12 | 5,550.00 | 5,580.00 | 5,220.00 | 5,290.00 | 5,290.00 | 43,197 |
| 2026-06-11 | 5,420.00 | 5,670.00 | 5,270.00 | 5,550.00 | 5,550.00 | 22,375 |
| 2026-06-10 | 5,280.00 | 5,550.00 | 5,210.00 | 5,300.00 | 5,300.00 | 41,385 |
| 2026-06-09 | 5,290.00 | 5,420.00 | 5,130.00 | 5,260.00 | 5,260.00 | 79,086 |
| 2026-06-08 | 5,520.00 | 5,720.00 | 5,230.00 | 5,260.00 | 5,260.00 | 62,593 |
| 2026-06-05 | 5,410.00 | 6,230.00 | 5,410.00 | 5,890.00 | 5,890.00 | 107,530 |
| 2026-06-04 | 6,000.00 | 6,450.00 | 5,410.00 | 5,480.00 | 5,480.00 | 86,288 |
| 2026-06-02 | 5,570.00 | 6,740.00 | 5,480.00 | 6,130.00 | 6,130.00 | 232,629 |
| 2026-06-01 | 5,710.00 | 5,770.00 | 5,310.00 | 5,570.00 | 5,570.00 | 51,262 |
| 2026-05-29 | 6,390.00 | 6,390.00 | 5,800.00 | 5,880.00 | 5,880.00 | 67,151 |
| 2026-05-28 | 6,170.00 | 6,790.00 | 6,000.00 | 6,390.00 | 6,390.00 | 174,734 |
| 2026-05-27 | 6,440.00 | 6,570.00 | 5,980.00 | 6,050.00 | 6,050.00 | 69,066 |
| 2026-05-26 | 6,690.00 | 6,960.00 | 6,250.00 | 6,440.00 | 6,440.00 | 178,492 |
| 2026-05-22 | 8,300.00 | 8,460.00 | 6,540.00 | 6,660.00 | 6,660.00 | 1,227,078 |
| 2026-05-21 | 6,080.00 | 6,890.00 | 6,080.00 | 6,510.00 | 6,510.00 | 130,998 |
| 2026-05-20 | 6,800.00 | 6,800.00 | 5,760.00 | 6,070.00 | 6,070.00 | 123,592 |
| 2026-05-19 | 5,620.00 | 5,800.00 | 5,330.00 | 5,620.00 | 5,620.00 | 45,208 |
| 2026-05-18 | 5,170.00 | 5,640.00 | 5,060.00 | 5,620.00 | 5,620.00 | 63,066 |
| 2026-05-15 | 5,160.00 | 5,270.00 | 5,080.00 | 5,170.00 | 5,170.00 | 17,395 |
| 2026-05-14 | 5,190.00 | 5,280.00 | 5,010.00 | 5,160.00 | 5,160.00 | 50,060 |
| 2026-05-13 | 5,270.00 | 5,300.00 | 5,130.00 | 5,130.00 | 5,130.00 | 11,712 |
| 2026-05-12 | 5,020.00 | 5,200.00 | 4,965.00 | 5,140.00 | 5,140.00 | 18,907 |
| 2026-05-11 | 5,270.00 | 5,270.00 | 5,050.00 | 5,070.00 | 5,070.00 | 33,603 |
| 2026-05-08 | 5,290.00 | 5,300.00 | 5,170.00 | 5,260.00 | 5,260.00 | 17,940 |
| 2026-05-07 | 5,270.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,290.00 | 16,692 |
| 2026-05-06 | 5,380.00 | 5,400.00 | 5,120.00 | 5,270.00 | 5,270.00 | 29,344 |
| 2026-05-04 | 5,430.00 | 5,510.00 | 5,320.00 | 5,380.00 | 5,380.00 | 27,647 |
| 2026-04-30 | 5,420.00 | 5,550.00 | 5,420.00 | 5,430.00 | 5,430.00 | 22,401 |
| 2026-04-29 | 5,600.00 | 5,600.00 | 5,390.00 | 5,420.00 | 5,420.00 | 16,395 |
| 2026-04-28 | 5,630.00 | 5,900.00 | 5,550.00 | 5,600.00 | 5,600.00 | 18,935 |
| 2026-04-27 | 5,760.00 | 5,880.00 | 5,580.00 | 5,620.00 | 5,620.00 | 25,068 |
| 2026-04-24 | 6,040.00 | 6,050.00 | 5,500.00 | 5,760.00 | 5,760.00 | 113,166 |
| 2026-04-23 | 6,230.00 | 6,230.00 | 5,950.00 | 6,040.00 | 6,040.00 | 20,198 |
| 2026-04-22 | 5,970.00 | 6,560.00 | 5,900.00 | 6,230.00 | 6,230.00 | 28,237 |
| 2026-04-21 | 6,040.00 | 6,220.00 | 5,810.00 | 5,940.00 | 5,940.00 | 31,221 |
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.