The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,160.00 | 5,210.00 | 5,080.00 | 5,130.00 | 5,130.00 | 3,142 |
| 2025-04-23 | 5,000.00 | 5,270.00 | 5,000.00 | 5,160.00 | 5,160.00 | 3,734 |
| 2025-04-22 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 9,200 |
| 2025-04-21 | 4,980.00 | 5,040.00 | 4,960.00 | 5,020.00 | 5,020.00 | 6,001 |
| 2025-04-18 | 5,030.00 | 5,090.00 | 4,935.00 | 4,970.00 | 4,970.00 | 6,484 |
| 2025-04-17 | 5,030.00 | 5,030.00 | 4,905.00 | 5,010.00 | 5,010.00 | 4,180 |
| 2025-04-16 | 5,010.00 | 5,060.00 | 4,965.00 | 5,030.00 | 5,030.00 | 1,383 |
| 2025-04-15 | 4,860.00 | 5,090.00 | 4,860.00 | 4,995.00 | 4,995.00 | 4,979 |
| 2025-04-14 | 5,140.00 | 5,140.00 | 4,855.00 | 4,855.00 | 4,855.00 | 11,988 |
| 2025-04-11 | 4,910.00 | 5,150.00 | 4,910.00 | 5,140.00 | 5,140.00 | 3,223 |
| 2025-04-10 | 4,985.00 | 5,010.00 | 4,860.00 | 4,935.00 | 4,935.00 | 9,430 |
| 2025-04-09 | 5,020.00 | 5,120.00 | 4,930.00 | 4,935.00 | 4,935.00 | 5,072 |
| 2025-04-08 | 4,820.00 | 5,000.00 | 4,735.00 | 5,000.00 | 5,000.00 | 5,802 |
| 2025-04-07 | 4,995.00 | 5,000.00 | 4,805.00 | 4,830.00 | 4,830.00 | 2,215 |
| 2025-04-04 | 4,990.00 | 4,995.00 | 4,895.00 | 4,905.00 | 4,905.00 | 1,950 |
| 2025-04-03 | 4,995.00 | 4,995.00 | 4,930.00 | 4,930.00 | 4,930.00 | 3,799 |
| 2025-04-02 | 5,040.00 | 5,070.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1,107 |
| 2025-04-01 | 4,965.00 | 5,120.00 | 4,935.00 | 5,000.00 | 5,000.00 | 2,811 |
| 2025-03-31 | 4,995.00 | 4,995.00 | 4,910.00 | 4,925.00 | 4,925.00 | 5,912 |
| 2025-03-28 | 4,900.00 | 4,995.00 | 4,900.00 | 4,995.00 | 4,995.00 | 441 |
| 2025-03-27 | 5,040.00 | 5,040.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,674 |
| 2025-03-26 | 5,130.00 | 5,130.00 | 5,010.00 | 5,040.00 | 5,040.00 | 756 |
| 2025-03-25 | 5,160.00 | 5,160.00 | 4,995.00 | 4,995.00 | 4,995.00 | 2,700 |
| 2025-03-24 | 4,970.00 | 5,150.00 | 4,970.00 | 5,040.00 | 5,040.00 | 2,879 |
| 2025-03-21 | 4,995.00 | 5,010.00 | 4,840.00 | 4,950.00 | 4,950.00 | 4,089 |
| 2025-03-20 | 5,080.00 | 5,100.00 | 4,985.00 | 5,010.00 | 5,010.00 | 4,366 |
| 2025-03-19 | 5,040.00 | 5,110.00 | 5,030.00 | 5,080.00 | 5,080.00 | 792 |
| 2025-03-18 | 5,100.00 | 5,150.00 | 5,050.00 | 5,070.00 | 5,070.00 | 2,313 |
| 2025-03-17 | 5,130.00 | 5,180.00 | 5,070.00 | 5,100.00 | 5,100.00 | 769 |
| 2025-03-14 | 5,090.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1,200 |
| 2025-03-13 | 5,130.00 | 5,240.00 | 5,080.00 | 5,130.00 | 5,130.00 | 3,417 |
| 2025-03-12 | 5,250.00 | 5,250.00 | 5,120.00 | 5,150.00 | 5,150.00 | 712 |
| 2025-03-11 | 5,120.00 | 5,180.00 | 5,070.00 | 5,150.00 | 5,150.00 | 5,954 |
| 2025-03-10 | 5,150.00 | 5,280.00 | 5,100.00 | 5,220.00 | 5,220.00 | 833 |
| 2025-03-07 | 5,200.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | 9,191 |
| 2025-03-06 | 5,260.00 | 5,260.00 | 5,100.00 | 5,210.00 | 5,210.00 | 3,705 |
| 2025-03-05 | 5,100.00 | 5,270.00 | 5,040.00 | 5,270.00 | 5,270.00 | 1,037 |
| 2025-03-04 | 5,060.00 | 5,280.00 | 5,060.00 | 5,100.00 | 5,100.00 | 2,443 |
| 2025-02-28 | 5,180.00 | 5,230.00 | 5,050.00 | 5,060.00 | 5,060.00 | 3,898 |
| 2025-02-27 | 5,070.00 | 5,290.00 | 5,070.00 | 5,150.00 | 5,150.00 | 1,581 |
| 2025-02-26 | 5,200.00 | 5,300.00 | 5,020.00 | 5,130.00 | 5,130.00 | 4,124 |
| 2025-02-25 | 5,140.00 | 5,340.00 | 5,100.00 | 5,120.00 | 5,120.00 | 4,332 |
| 2025-02-24 | 5,200.00 | 5,290.00 | 5,110.00 | 5,210.00 | 5,210.00 | 933 |
| 2025-02-21 | 5,070.00 | 5,290.00 | 5,010.00 | 5,200.00 | 5,200.00 | 3,022 |
| 2025-02-20 | 5,090.00 | 5,280.00 | 5,080.00 | 5,130.00 | 5,130.00 | 2,126 |
| 2025-02-19 | 5,160.00 | 5,160.00 | 5,020.00 | 5,090.00 | 5,090.00 | 8,005 |
| 2025-02-18 | 5,100.00 | 5,260.00 | 5,020.00 | 5,220.00 | 5,220.00 | 6,481 |
| 2025-02-17 | 5,320.00 | 5,320.00 | 5,130.00 | 5,150.00 | 5,150.00 | 2,348 |
| 2025-02-14 | 5,380.00 | 5,390.00 | 5,280.00 | 5,320.00 | 5,320.00 | 1,355 |
| 2025-02-13 | 5,280.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 3,308 |
| 2025-02-12 | 5,280.00 | 5,390.00 | 5,260.00 | 5,340.00 | 5,340.00 | 2,499 |
| 2025-02-11 | 5,220.00 | 5,390.00 | 5,210.00 | 5,350.00 | 5,350.00 | 3,113 |
| 2025-02-10 | 5,320.00 | 5,330.00 | 5,100.00 | 5,230.00 | 5,230.00 | 4,051 |
| 2025-02-07 | 5,100.00 | 5,240.00 | 5,070.00 | 5,200.00 | 5,200.00 | 1,800 |
| 2025-02-06 | 5,100.00 | 5,250.00 | 5,090.00 | 5,110.00 | 5,110.00 | 3,538 |
| 2025-02-05 | 5,090.00 | 5,200.00 | 5,040.00 | 5,100.00 | 5,100.00 | 4,381 |
| 2025-02-04 | 5,060.00 | 5,190.00 | 4,900.00 | 5,140.00 | 5,140.00 | 5,244 |
| 2025-02-03 | 5,100.00 | 5,300.00 | 4,900.00 | 5,100.00 | 5,100.00 | 3,011 |
| 2025-01-31 | 5,190.00 | 5,200.00 | 5,070.00 | 5,160.00 | 5,160.00 | 3,293 |
| 2025-01-24 | 5,190.00 | 5,190.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1,018 |
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.