The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,900.00 | 5,110.00 | 4,880.00 | 4,965.00 | 4,965.00 | 17,499 |
| 2026-01-19 | 4,990.00 | 4,990.00 | 4,865.00 | 4,905.00 | 4,905.00 | 13,813 |
| 2026-01-16 | 5,100.00 | 5,100.00 | 4,955.00 | 4,990.00 | 4,990.00 | 22,739 |
| 2026-01-15 | 5,230.00 | 5,230.00 | 5,020.00 | 5,090.00 | 5,090.00 | 19,372 |
| 2026-01-14 | 5,140.00 | 5,350.00 | 5,130.00 | 5,210.00 | 5,210.00 | 14,928 |
| 2026-01-13 | 5,240.00 | 5,260.00 | 5,050.00 | 5,170.00 | 5,170.00 | 21,076 |
| 2026-01-12 | 5,250.00 | 5,350.00 | 5,160.00 | 5,260.00 | 5,260.00 | 15,170 |
| 2026-01-09 | 5,220.00 | 5,300.00 | 5,140.00 | 5,220.00 | 5,220.00 | 9,941 |
| 2026-01-08 | 5,330.00 | 5,330.00 | 4,660.00 | 5,200.00 | 5,200.00 | 84,795 |
| 2026-01-07 | 5,340.00 | 5,340.00 | 5,200.00 | 5,330.00 | 5,330.00 | 19,272 |
| 2026-01-06 | 5,340.00 | 5,360.00 | 5,220.00 | 5,340.00 | 5,340.00 | 23,769 |
| 2026-01-05 | 5,380.00 | 5,500.00 | 5,270.00 | 5,340.00 | 5,340.00 | 31,789 |
| 2026-01-02 | 5,380.00 | 5,440.00 | 5,300.00 | 5,430.00 | 5,430.00 | 18,054 |
| 2025-12-30 | 5,270.00 | 5,530.00 | 5,260.00 | 5,380.00 | 5,380.00 | 13,113 |
| 2025-12-29 | 5,290.00 | 5,420.00 | 5,260.00 | 5,300.00 | 5,300.00 | 23,579 |
| 2025-12-26 | 5,500.00 | 5,500.00 | 5,320.00 | 5,360.00 | 5,360.00 | 25,240 |
| 2025-12-24 | 5,660.00 | 5,660.00 | 5,430.00 | 5,470.00 | 5,470.00 | 29,563 |
| 2025-12-23 | 5,980.00 | 6,040.00 | 5,460.00 | 5,630.00 | 5,630.00 | 65,699 |
| 2025-12-22 | 6,150.00 | 6,150.00 | 5,880.00 | 5,920.00 | 5,920.00 | 49,006 |
| 2025-12-19 | 6,220.00 | 6,260.00 | 5,840.00 | 6,000.00 | 6,000.00 | 82,202 |
| 2025-12-18 | 6,340.00 | 6,630.00 | 6,160.00 | 6,280.00 | 6,280.00 | 103,421 |
| 2025-12-17 | 6,090.00 | 6,490.00 | 5,880.00 | 6,340.00 | 6,340.00 | 144,243 |
| 2025-12-16 | 6,260.00 | 6,810.00 | 6,080.00 | 6,080.00 | 6,080.00 | 130,296 |
| 2025-12-15 | 6,070.00 | 6,900.00 | 5,810.00 | 6,370.00 | 6,370.00 | 456,200 |
| 2025-12-12 | 6,250.00 | 6,660.00 | 5,980.00 | 6,020.00 | 6,020.00 | 281,727 |
| 2025-12-11 | 6,120.00 | 6,980.00 | 5,950.00 | 6,250.00 | 6,250.00 | 518,215 |
| 2025-12-10 | 5,530.00 | 6,530.00 | 5,440.00 | 6,240.00 | 6,240.00 | 908,634 |
| 2025-12-09 | 5,710.00 | 5,710.00 | 5,430.00 | 5,490.00 | 5,490.00 | 80,257 |
| 2025-12-08 | 5,920.00 | 5,980.00 | 5,540.00 | 5,650.00 | 5,650.00 | 115,144 |
| 2025-12-05 | 6,200.00 | 6,570.00 | 5,650.00 | 5,900.00 | 5,900.00 | 280,688 |
| 2025-12-04 | 6,820.00 | 6,820.00 | 6,140.00 | 6,160.00 | 6,160.00 | 296,999 |
| 2025-12-03 | 6,050.00 | 7,440.00 | 5,850.00 | 6,930.00 | 6,930.00 | 2,462,672 |
| 2025-12-02 | 5,250.00 | 6,710.00 | 5,220.00 | 6,050.00 | 6,050.00 | 1,886,278 |
| 2025-12-01 | 5,670.00 | 5,710.00 | 5,260.00 | 5,320.00 | 5,320.00 | 212,513 |
| 2025-11-28 | 6,600.00 | 7,580.00 | 5,570.00 | 5,790.00 | 5,790.00 | 1,525,463 |
| 2025-11-27 | 4,500.00 | 5,840.00 | 4,495.00 | 5,840.00 | 5,840.00 | 149,690 |
| 2025-11-26 | 4,495.00 | 4,560.00 | 4,460.00 | 4,495.00 | 4,495.00 | 5,029 |
| 2025-11-25 | 4,840.00 | 4,840.00 | 4,375.00 | 4,495.00 | 4,495.00 | 45,275 |
| 2025-11-24 | 4,925.00 | 4,925.00 | 4,810.00 | 4,840.00 | 4,840.00 | 6,504 |
| 2025-11-21 | 5,050.00 | 5,050.00 | 4,850.00 | 4,930.00 | 4,930.00 | 8,133 |
| 2025-11-20 | 4,900.00 | 5,090.00 | 4,900.00 | 4,980.00 | 4,980.00 | 10,224 |
| 2025-11-19 | 5,040.00 | 5,220.00 | 4,885.00 | 4,890.00 | 4,890.00 | 9,025 |
| 2025-11-18 | 4,990.00 | 5,100.00 | 4,945.00 | 5,050.00 | 5,050.00 | 5,658 |
| 2025-11-17 | 4,990.00 | 5,070.00 | 4,975.00 | 4,985.00 | 4,985.00 | 2,512 |
| 2025-11-14 | 5,150.00 | 5,150.00 | 4,990.00 | 5,000.00 | 5,000.00 | 4,140 |
| 2025-11-13 | 5,030.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | 1,263 |
| 2025-11-12 | 5,190.00 | 5,190.00 | 5,010.00 | 5,060.00 | 5,060.00 | 4,109 |
| 2025-11-11 | 5,120.00 | 5,120.00 | 5,040.00 | 5,110.00 | 5,110.00 | 3,275 |
| 2025-11-10 | 4,975.00 | 5,180.00 | 4,975.00 | 5,090.00 | 5,090.00 | 4,978 |
| 2025-11-07 | 5,180.00 | 5,250.00 | 5,050.00 | 5,060.00 | 5,060.00 | 12,661 |
| 2025-11-06 | 5,180.00 | 5,630.00 | 5,070.00 | 5,080.00 | 5,080.00 | 12,390 |
| 2025-11-05 | 5,460.00 | 5,460.00 | 5,140.00 | 5,190.00 | 5,190.00 | 4,109 |
| 2025-11-04 | 5,120.00 | 5,290.00 | 5,070.00 | 5,210.00 | 5,210.00 | 8,693 |
| 2025-11-03 | 5,450.00 | 5,450.00 | 5,120.00 | 5,120.00 | 5,120.00 | 3,325 |
| 2025-10-31 | 5,120.00 | 5,380.00 | 5,040.00 | 5,300.00 | 5,300.00 | 8,411 |
| 2025-10-30 | 5,380.00 | 5,380.00 | 5,150.00 | 5,150.00 | 5,150.00 | 8,065 |
| 2025-10-29 | 5,390.00 | 5,660.00 | 5,370.00 | 5,380.00 | 5,380.00 | 2,940 |
| 2025-10-28 | 5,450.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,440.00 | 1,619 |
| 2025-10-27 | 5,480.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | 6,046 |
| 2025-10-24 | 5,510.00 | 5,510.00 | 5,340.00 | 5,480.00 | 5,480.00 | 6,612 |
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.