The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,500.00 | 5,780.00 | 5,500.00 | 5,690.00 | 5,690.00 | 6,347 |
| 2025-07-22 | 5,550.00 | 5,570.00 | 5,450.00 | 5,560.00 | 5,560.00 | 3,658 |
| 2025-07-21 | 5,750.00 | 5,750.00 | 5,520.00 | 5,590.00 | 5,590.00 | 1,586 |
| 2025-07-18 | 5,730.00 | 5,730.00 | 5,480.00 | 5,580.00 | 5,580.00 | 7,049 |
| 2025-07-17 | 5,580.00 | 5,650.00 | 5,550.00 | 5,610.00 | 5,610.00 | 4,096 |
| 2025-07-16 | 5,570.00 | 5,720.00 | 5,530.00 | 5,600.00 | 5,600.00 | 4,060 |
| 2025-07-15 | 5,680.00 | 5,750.00 | 5,620.00 | 5,630.00 | 5,630.00 | 2,324 |
| 2025-07-14 | 5,730.00 | 5,800.00 | 5,630.00 | 5,750.00 | 5,750.00 | 11,738 |
| 2025-07-11 | 5,500.00 | 5,690.00 | 5,440.00 | 5,690.00 | 5,690.00 | 10,340 |
| 2025-07-10 | 5,480.00 | 5,500.00 | 5,060.00 | 5,500.00 | 5,500.00 | 14,964 |
| 2025-07-09 | 5,620.00 | 5,620.00 | 5,440.00 | 5,480.00 | 5,480.00 | 4,353 |
| 2025-07-08 | 5,350.00 | 5,530.00 | 5,320.00 | 5,520.00 | 5,520.00 | 6,326 |
| 2025-07-07 | 5,470.00 | 5,520.00 | 5,390.00 | 5,400.00 | 5,400.00 | 1,419 |
| 2025-07-04 | 5,470.00 | 5,520.00 | 5,370.00 | 5,470.00 | 5,470.00 | 2,262 |
| 2025-07-03 | 5,440.00 | 5,510.00 | 5,410.00 | 5,470.00 | 5,470.00 | 1,441 |
| 2025-07-02 | 5,480.00 | 5,520.00 | 5,320.00 | 5,500.00 | 5,500.00 | 4,828 |
| 2025-07-01 | 5,340.00 | 5,490.00 | 5,340.00 | 5,490.00 | 5,490.00 | 2,985 |
| 2025-06-30 | 5,430.00 | 5,500.00 | 5,320.00 | 5,340.00 | 5,340.00 | 2,817 |
| 2025-06-27 | 5,460.00 | 5,500.00 | 5,310.00 | 5,500.00 | 5,500.00 | 9,602 |
| 2025-06-26 | 5,350.00 | 5,500.00 | 5,350.00 | 5,460.00 | 5,460.00 | 4,405 |
| 2025-06-25 | 5,550.00 | 5,790.00 | 5,310.00 | 5,350.00 | 5,350.00 | 21,664 |
| 2025-06-24 | 5,400.00 | 5,690.00 | 5,290.00 | 5,550.00 | 5,550.00 | 55,936 |
| 2025-06-23 | 5,780.00 | 6,230.00 | 5,550.00 | 5,850.00 | 5,850.00 | 148,423 |
| 2025-06-20 | 5,630.00 | 5,800.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,218 |
| 2025-06-19 | 5,650.00 | 5,790.00 | 5,530.00 | 5,630.00 | 5,630.00 | 13,221 |
| 2025-06-18 | 5,630.00 | 5,740.00 | 5,520.00 | 5,620.00 | 5,620.00 | 7,345 |
| 2025-06-17 | 5,700.00 | 5,830.00 | 5,480.00 | 5,560.00 | 5,560.00 | 26,913 |
| 2025-06-16 | 6,040.00 | 6,240.00 | 5,650.00 | 5,930.00 | 5,930.00 | 31,891 |
| 2025-06-13 | 5,820.00 | 6,480.00 | 5,740.00 | 6,020.00 | 6,020.00 | 112,927 |
| 2025-06-12 | 5,410.00 | 5,810.00 | 5,410.00 | 5,780.00 | 5,780.00 | 35,862 |
| 2025-06-11 | 5,300.00 | 5,410.00 | 5,290.00 | 5,410.00 | 5,410.00 | 2,739 |
| 2025-06-10 | 5,350.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,400.00 | 6,319 |
| 2025-06-09 | 5,330.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,400.00 | 2,526 |
| 2025-06-05 | 5,220.00 | 5,340.00 | 5,170.00 | 5,340.00 | 5,340.00 | 10,347 |
| 2025-06-04 | 5,210.00 | 5,240.00 | 5,160.00 | 5,220.00 | 5,220.00 | 2,374 |
| 2025-06-02 | 5,080.00 | 5,380.00 | 5,020.00 | 5,210.00 | 5,210.00 | 7,937 |
| 2025-05-30 | 5,010.00 | 5,190.00 | 4,995.00 | 5,020.00 | 5,020.00 | 1,889 |
| 2025-05-29 | 5,010.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 403 |
| 2025-05-28 | 4,995.00 | 5,090.00 | 4,995.00 | 5,010.00 | 5,010.00 | 3,905 |
| 2025-05-27 | 4,975.00 | 5,060.00 | 4,900.00 | 5,050.00 | 5,050.00 | 6,084 |
| 2025-05-26 | 5,070.00 | 5,120.00 | 4,995.00 | 5,020.00 | 5,020.00 | 2,869 |
| 2025-05-23 | 5,020.00 | 5,060.00 | 4,990.00 | 5,040.00 | 5,040.00 | 9,391 |
| 2025-05-22 | 4,995.00 | 5,060.00 | 4,975.00 | 5,010.00 | 5,010.00 | 2,085 |
| 2025-05-21 | 5,110.00 | 5,250.00 | 4,990.00 | 4,990.00 | 4,990.00 | 17,942 |
| 2025-05-20 | 5,010.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | 2,561 |
| 2025-05-19 | 5,190.00 | 5,190.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,885 |
| 2025-05-16 | 5,060.00 | 5,200.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1,629 |
| 2025-05-15 | 5,010.00 | 5,250.00 | 5,010.00 | 5,100.00 | 5,100.00 | 3,840 |
| 2025-05-14 | 5,000.00 | 5,080.00 | 4,995.00 | 5,000.00 | 5,000.00 | 3,247 |
| 2025-05-13 | 5,040.00 | 5,210.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,929 |
| 2025-05-12 | 5,140.00 | 5,140.00 | 5,000.00 | 5,040.00 | 5,040.00 | 8,075 |
| 2025-05-09 | 5,160.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 13,055 |
| 2025-05-08 | 4,990.00 | 5,050.00 | 4,960.00 | 4,965.00 | 4,965.00 | 1,844 |
| 2025-05-07 | 4,995.00 | 5,100.00 | 4,930.00 | 4,990.00 | 4,990.00 | 6,128 |
| 2025-05-02 | 5,000.00 | 5,110.00 | 4,990.00 | 4,995.00 | 4,995.00 | 1,879 |
| 2025-04-30 | 5,010.00 | 5,120.00 | 5,010.00 | 5,030.00 | 5,030.00 | 2,450 |
| 2025-04-29 | 5,070.00 | 5,070.00 | 5,000.00 | 5,020.00 | 5,020.00 | 3,584 |
| 2025-04-28 | 5,140.00 | 5,270.00 | 5,120.00 | 5,130.00 | 5,130.00 | 566 |
| 2025-04-25 | 5,070.00 | 5,300.00 | 5,030.00 | 5,140.00 | 5,140.00 | 8,079 |
| 2025-04-24 | 5,160.00 | 5,210.00 | 5,080.00 | 5,130.00 | 5,130.00 | 3,142 |
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.