The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,450.00 | 5,700.00 | 5,420.00 | 5,510.00 | 5,510.00 | 2,642 |
| 2025-10-22 | 5,430.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,450.00 | 3,819 |
| 2025-10-21 | 5,520.00 | 5,520.00 | 5,410.00 | 5,430.00 | 5,430.00 | 5,990 |
| 2025-10-20 | 5,600.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,597 |
| 2025-10-17 | 5,550.00 | 5,630.00 | 5,430.00 | 5,630.00 | 5,630.00 | 7,170 |
| 2025-10-16 | 5,400.00 | 5,800.00 | 5,330.00 | 5,550.00 | 5,550.00 | 12,394 |
| 2025-10-15 | 5,330.00 | 5,530.00 | 5,330.00 | 5,460.00 | 5,460.00 | 766 |
| 2025-10-14 | 5,510.00 | 5,520.00 | 5,380.00 | 5,380.00 | 5,380.00 | 3,951 |
| 2025-10-13 | 5,420.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,550.00 | 790 |
| 2025-10-10 | 5,610.00 | 5,880.00 | 5,440.00 | 5,550.00 | 5,550.00 | 1,883 |
| 2025-10-02 | 5,530.00 | 5,680.00 | 5,470.00 | 5,680.00 | 5,680.00 | 3,985 |
| 2025-10-01 | 5,520.00 | 5,870.00 | 5,520.00 | 5,540.00 | 5,540.00 | 1,473 |
| 2025-09-30 | 5,510.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,520.00 | 1,368 |
| 2025-09-29 | 5,570.00 | 5,640.00 | 5,440.00 | 5,520.00 | 5,520.00 | 1,464 |
| 2025-09-26 | 5,580.00 | 5,880.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,148 |
| 2025-09-25 | 5,610.00 | 5,650.00 | 5,560.00 | 5,580.00 | 5,580.00 | 1,105 |
| 2025-09-24 | 5,600.00 | 5,940.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1,912 |
| 2025-09-23 | 5,650.00 | 5,680.00 | 5,580.00 | 5,580.00 | 5,580.00 | 2,468 |
| 2025-09-22 | 5,590.00 | 5,680.00 | 5,580.00 | 5,670.00 | 5,670.00 | 1,103 |
| 2025-09-19 | 5,540.00 | 5,610.00 | 5,490.00 | 5,600.00 | 5,600.00 | 5,678 |
| 2025-09-18 | 5,430.00 | 5,600.00 | 5,430.00 | 5,540.00 | 5,540.00 | 6,881 |
| 2025-09-17 | 5,370.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,500.00 | 9,379 |
| 2025-09-16 | 5,300.00 | 5,470.00 | 5,210.00 | 5,420.00 | 5,420.00 | 11,832 |
| 2025-09-15 | 5,270.00 | 5,380.00 | 5,170.00 | 5,350.00 | 5,350.00 | 8,212 |
| 2025-09-12 | 5,300.00 | 5,330.00 | 5,130.00 | 5,330.00 | 5,330.00 | 6,896 |
| 2025-09-11 | 5,330.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,330.00 | 3,085 |
| 2025-09-10 | 5,290.00 | 5,340.00 | 5,200.00 | 5,330.00 | 5,330.00 | 4,727 |
| 2025-09-09 | 5,300.00 | 5,350.00 | 5,280.00 | 5,290.00 | 5,290.00 | 1,858 |
| 2025-09-08 | 5,390.00 | 5,390.00 | 5,280.00 | 5,350.00 | 5,350.00 | 6,270 |
| 2025-09-05 | 5,340.00 | 5,650.00 | 5,190.00 | 5,320.00 | 5,320.00 | 4,788 |
| 2025-09-04 | 5,240.00 | 5,390.00 | 5,230.00 | 5,390.00 | 5,390.00 | 478 |
| 2025-09-03 | 5,250.00 | 5,490.00 | 5,250.00 | 5,320.00 | 5,320.00 | 945 |
| 2025-09-02 | 5,130.00 | 5,340.00 | 5,060.00 | 5,310.00 | 5,310.00 | 3,603 |
| 2025-09-01 | 5,180.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,150.00 | 2,511 |
| 2025-08-29 | 5,060.00 | 5,660.00 | 5,060.00 | 5,180.00 | 5,180.00 | 7,462 |
| 2025-08-28 | 5,100.00 | 5,220.00 | 5,070.00 | 5,100.00 | 5,100.00 | 3,659 |
| 2025-08-27 | 5,370.00 | 5,400.00 | 5,120.00 | 5,120.00 | 5,120.00 | 24,872 |
| 2025-08-26 | 5,400.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,400.00 | 1,264 |
| 2025-08-25 | 5,450.00 | 5,550.00 | 5,430.00 | 5,460.00 | 5,460.00 | 1,713 |
| 2025-08-22 | 5,510.00 | 5,700.00 | 5,450.00 | 5,510.00 | 5,510.00 | 5,518 |
| 2025-08-21 | 5,330.00 | 5,550.00 | 5,330.00 | 5,550.00 | 5,550.00 | 5,292 |
| 2025-08-20 | 5,260.00 | 5,420.00 | 5,190.00 | 5,380.00 | 5,380.00 | 3,281 |
| 2025-08-19 | 5,200.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,260.00 | 1,437 |
| 2025-08-18 | 5,470.00 | 5,470.00 | 5,190.00 | 5,290.00 | 5,290.00 | 9,629 |
| 2025-08-14 | 5,490.00 | 5,500.00 | 5,420.00 | 5,490.00 | 5,490.00 | 4,032 |
| 2025-08-13 | 5,530.00 | 5,560.00 | 5,480.00 | 5,500.00 | 5,500.00 | 8,159 |
| 2025-08-12 | 5,500.00 | 5,690.00 | 5,490.00 | 5,570.00 | 5,570.00 | 2,587 |
| 2025-08-11 | 5,480.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,530.00 | 1,297 |
| 2025-08-08 | 5,730.00 | 5,730.00 | 5,430.00 | 5,540.00 | 5,540.00 | 4,726 |
| 2025-08-07 | 5,500.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | 6,184 |
| 2025-08-06 | 5,470.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | 1,199 |
| 2025-08-05 | 5,510.00 | 5,510.00 | 5,470.00 | 5,490.00 | 5,490.00 | 1,099 |
| 2025-08-04 | 5,510.00 | 5,520.00 | 5,450.00 | 5,510.00 | 5,510.00 | 1,479 |
| 2025-08-01 | 5,490.00 | 5,550.00 | 5,410.00 | 5,520.00 | 5,520.00 | 2,791 |
| 2025-07-31 | 5,550.00 | 5,590.00 | 5,430.00 | 5,540.00 | 5,540.00 | 3,586 |
| 2025-07-30 | 5,570.00 | 5,590.00 | 5,510.00 | 5,510.00 | 5,510.00 | 1,109 |
| 2025-07-29 | 5,560.00 | 5,590.00 | 5,500.00 | 5,580.00 | 5,580.00 | 2,435 |
| 2025-07-28 | 5,570.00 | 5,600.00 | 5,530.00 | 5,590.00 | 5,590.00 | 2,060 |
| 2025-07-25 | 5,670.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,600.00 | 8,362 |
| 2025-07-24 | 5,690.00 | 5,770.00 | 5,630.00 | 5,720.00 | 5,720.00 | 3,537 |
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.