The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,480.00 | 6,480.00 | 5,960.00 | 6,160.00 | 6,160.00 | 43,819 |
| 2026-04-17 | 6,400.00 | 6,440.00 | 6,040.00 | 6,200.00 | 6,200.00 | 48,163 |
| 2026-04-16 | 5,790.00 | 6,850.00 | 5,780.00 | 6,400.00 | 6,400.00 | 261,236 |
| 2026-04-15 | 5,960.00 | 6,230.00 | 5,670.00 | 5,770.00 | 5,770.00 | 57,403 |
| 2026-04-14 | 5,470.00 | 5,950.00 | 5,330.00 | 5,840.00 | 5,840.00 | 51,681 |
| 2026-04-13 | 5,200.00 | 5,650.00 | 5,150.00 | 5,440.00 | 5,440.00 | 84,121 |
| 2026-04-10 | 5,060.00 | 5,160.00 | 5,040.00 | 5,120.00 | 5,120.00 | 15,109 |
| 2026-04-09 | 5,090.00 | 5,160.00 | 5,000.00 | 5,090.00 | 5,090.00 | 13,773 |
| 2026-04-08 | 5,200.00 | 5,210.00 | 4,880.00 | 5,060.00 | 5,060.00 | 43,026 |
| 2026-04-07 | 5,010.00 | 5,100.00 | 4,860.00 | 5,050.00 | 5,050.00 | 50,241 |
| 2026-04-06 | 5,180.00 | 5,260.00 | 4,980.00 | 5,000.00 | 5,000.00 | 143,969 |
| 2026-04-03 | 4,975.00 | 5,480.00 | 4,960.00 | 5,180.00 | 5,180.00 | 88,219 |
| 2026-04-02 | 5,150.00 | 5,150.00 | 4,940.00 | 4,975.00 | 4,975.00 | 34,113 |
| 2026-04-01 | 5,160.00 | 5,210.00 | 5,050.00 | 5,100.00 | 5,100.00 | 35,875 |
| 2026-03-31 | 5,420.00 | 5,640.00 | 5,090.00 | 5,100.00 | 5,100.00 | 35,999 |
| 2026-03-30 | 5,340.00 | 5,590.00 | 5,230.00 | 5,420.00 | 5,420.00 | 25,696 |
| 2026-03-27 | 5,660.00 | 5,660.00 | 5,270.00 | 5,360.00 | 5,360.00 | 58,573 |
| 2026-03-26 | 5,530.00 | 5,690.00 | 5,480.00 | 5,690.00 | 5,690.00 | 30,100 |
| 2026-03-25 | 5,610.00 | 5,680.00 | 5,470.00 | 5,530.00 | 5,530.00 | 16,811 |
| 2026-03-24 | 5,660.00 | 5,740.00 | 5,560.00 | 5,660.00 | 5,660.00 | 22,085 |
| 2026-03-23 | 5,710.00 | 5,880.00 | 5,560.00 | 5,660.00 | 5,660.00 | 33,185 |
| 2026-03-20 | 5,740.00 | 5,880.00 | 5,670.00 | 5,750.00 | 5,750.00 | 28,925 |
| 2026-03-19 | 5,780.00 | 5,880.00 | 5,645.00 | 5,850.00 | 5,850.00 | 56,271 |
| 2026-03-18 | 6,030.00 | 6,030.00 | 5,530.00 | 5,680.00 | 5,680.00 | 65,019 |
| 2026-03-17 | 5,700.00 | 6,050.00 | 5,190.00 | 6,050.00 | 6,050.00 | 66,939 |
| 2026-03-16 | 5,750.00 | 5,790.00 | 5,530.00 | 5,730.00 | 5,730.00 | 33,373 |
| 2026-03-13 | 5,660.00 | 5,790.00 | 5,500.00 | 5,730.00 | 5,730.00 | 78,386 |
| 2026-03-12 | 5,700.00 | 5,890.00 | 5,550.00 | 5,610.00 | 5,610.00 | 90,495 |
| 2026-03-11 | 5,510.00 | 5,910.00 | 5,500.00 | 5,600.00 | 5,600.00 | 100,228 |
| 2026-03-10 | 5,270.00 | 5,660.00 | 5,270.00 | 5,570.00 | 5,570.00 | 138,410 |
| 2026-03-09 | 6,150.00 | 6,150.00 | 5,510.00 | 5,600.00 | 5,600.00 | 358,359 |
| 2026-03-06 | 6,200.00 | 6,280.00 | 5,490.00 | 5,660.00 | 5,660.00 | 340,977 |
| 2026-03-05 | 5,300.00 | 6,250.00 | 5,250.00 | 5,620.00 | 5,620.00 | 448,296 |
| 2026-03-04 | 6,980.00 | 8,200.00 | 5,500.00 | 5,660.00 | 5,660.00 | 2,465,822 |
| 2026-03-03 | 5,730.00 | 6,460.00 | 5,480.00 | 6,460.00 | 6,460.00 | 738,056 |
| 2026-02-27 | 5,100.00 | 5,100.00 | 4,955.00 | 4,970.00 | 4,970.00 | 23,280 |
| 2026-02-26 | 5,210.00 | 5,300.00 | 5,010.00 | 5,020.00 | 5,020.00 | 20,506 |
| 2026-02-25 | 5,330.00 | 5,430.00 | 5,170.00 | 5,240.00 | 5,240.00 | 29,357 |
| 2026-02-24 | 5,540.00 | 5,550.00 | 5,300.00 | 5,370.00 | 5,370.00 | 36,055 |
| 2026-02-23 | 5,160.00 | 5,500.00 | 5,140.00 | 5,400.00 | 5,400.00 | 62,248 |
| 2026-02-20 | 5,110.00 | 5,310.00 | 5,090.00 | 5,160.00 | 5,160.00 | 33,139 |
| 2026-02-19 | 5,090.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | 13,223 |
| 2026-02-13 | 5,050.00 | 5,220.00 | 4,950.00 | 5,110.00 | 5,110.00 | 27,242 |
| 2026-02-12 | 5,010.00 | 5,070.00 | 4,980.00 | 5,010.00 | 5,010.00 | 6,356 |
| 2026-02-11 | 5,110.00 | 5,130.00 | 4,985.00 | 5,000.00 | 5,000.00 | 6,904 |
| 2026-02-10 | 4,935.00 | 5,230.00 | 4,935.00 | 5,110.00 | 5,110.00 | 25,919 |
| 2026-02-09 | 4,960.00 | 5,090.00 | 4,960.00 | 4,990.00 | 4,990.00 | 14,395 |
| 2026-02-06 | 5,030.00 | 5,100.00 | 4,830.00 | 4,995.00 | 4,995.00 | 30,778 |
| 2026-02-05 | 5,320.00 | 5,330.00 | 5,030.00 | 5,030.00 | 5,030.00 | 30,898 |
| 2026-02-04 | 5,160.00 | 5,420.00 | 5,060.00 | 5,310.00 | 5,310.00 | 63,701 |
| 2026-02-03 | 4,940.00 | 5,210.00 | 4,940.00 | 5,160.00 | 5,160.00 | 28,997 |
| 2026-02-02 | 4,910.00 | 5,230.00 | 4,805.00 | 4,980.00 | 4,980.00 | 49,023 |
| 2026-01-30 | 4,890.00 | 5,350.00 | 4,855.00 | 4,950.00 | 4,950.00 | 74,085 |
| 2026-01-29 | 4,905.00 | 4,905.00 | 4,805.00 | 4,890.00 | 4,890.00 | 15,027 |
| 2026-01-28 | 4,950.00 | 5,070.00 | 4,890.00 | 4,915.00 | 4,915.00 | 22,334 |
| 2026-01-27 | 5,140.00 | 5,140.00 | 4,975.00 | 4,985.00 | 4,985.00 | 7,575 |
| 2026-01-26 | 4,990.00 | 5,050.00 | 4,875.00 | 5,050.00 | 5,050.00 | 11,035 |
| 2026-01-23 | 5,030.00 | 5,030.00 | 4,855.00 | 4,910.00 | 4,910.00 | 6,969 |
| 2026-01-22 | 4,845.00 | 4,940.00 | 4,790.00 | 4,860.00 | 4,860.00 | 12,265 |
| 2026-01-21 | 4,970.00 | 5,040.00 | 4,810.00 | 4,845.00 | 4,845.00 | 13,280 |
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.