The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,070.00 | 5,100.00 | 5,030.00 | 5,080.00 | 5,080.00 | 3,845 |
| 2025-01-22 | 5,060.00 | 5,170.00 | 5,040.00 | 5,070.00 | 5,070.00 | 1,516 |
| 2025-01-21 | 5,020.00 | 5,200.00 | 5,020.00 | 5,060.00 | 5,060.00 | 2,417 |
| 2025-01-20 | 5,150.00 | 5,150.00 | 5,030.00 | 5,050.00 | 5,050.00 | 2,929 |
| 2025-01-17 | 5,080.00 | 5,150.00 | 4,975.00 | 5,150.00 | 5,150.00 | 3,008 |
| 2025-01-16 | 5,070.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | 3,643 |
| 2025-01-15 | 5,110.00 | 5,250.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1,610 |
| 2025-01-14 | 5,190.00 | 5,190.00 | 5,030.00 | 5,110.00 | 5,110.00 | 2,225 |
| 2025-01-13 | 5,190.00 | 5,220.00 | 5,100.00 | 5,190.00 | 5,190.00 | 1,083 |
| 2025-01-10 | 5,150.00 | 5,300.00 | 5,090.00 | 5,190.00 | 5,190.00 | 4,539 |
| 2025-01-09 | 5,100.00 | 5,280.00 | 5,020.00 | 5,150.00 | 5,150.00 | 6,853 |
| 2025-01-08 | 5,050.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | 3,690 |
| 2025-01-07 | 5,060.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | 2,714 |
| 2025-01-06 | 5,080.00 | 5,150.00 | 5,030.00 | 5,060.00 | 5,060.00 | 4,215 |
| 2025-01-03 | 5,080.00 | 5,130.00 | 4,900.00 | 5,060.00 | 5,060.00 | 6,731 |
| 2025-01-02 | 5,030.00 | 5,180.00 | 4,995.00 | 5,080.00 | 5,080.00 | 2,755 |
| 2024-12-30 | 5,060.00 | 5,100.00 | 4,955.00 | 5,030.00 | 5,030.00 | 4,870 |
| 2024-12-27 | 5,160.00 | 5,330.00 | 5,040.00 | 5,060.00 | 5,060.00 | 8,419 |
| 2024-12-26 | 5,130.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1,723 |
| 2024-12-24 | 5,210.00 | 5,230.00 | 5,110.00 | 5,140.00 | 5,140.00 | 8,034 |
| 2024-12-23 | 5,130.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,150.00 | 4,590 |
| 2024-12-20 | 5,390.00 | 5,440.00 | 5,080.00 | 5,130.00 | 5,130.00 | 14,863 |
| 2024-12-19 | 5,560.00 | 5,560.00 | 5,010.00 | 5,390.00 | 5,390.00 | 25,889 |
| 2024-12-18 | 5,530.00 | 5,640.00 | 5,510.00 | 5,560.00 | 5,560.00 | 3,913 |
| 2024-12-17 | 5,700.00 | 5,700.00 | 5,530.00 | 5,590.00 | 5,590.00 | 9,515 |
| 2024-12-16 | 5,490.00 | 5,690.00 | 5,490.00 | 5,630.00 | 5,630.00 | 7,596 |
| 2024-12-13 | 5,660.00 | 5,720.00 | 5,350.00 | 5,470.00 | 5,470.00 | 15,181 |
| 2024-12-12 | 5,550.00 | 5,680.00 | 5,480.00 | 5,680.00 | 5,680.00 | 8,840 |
| 2024-12-11 | 5,580.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,650.00 | 11,356 |
| 2024-12-10 | 5,650.00 | 5,650.00 | 5,340.00 | 5,510.00 | 5,510.00 | 15,573 |
| 2024-12-09 | 5,460.00 | 5,690.00 | 5,220.00 | 5,440.00 | 5,440.00 | 8,774 |
| 2024-12-06 | 5,380.00 | 5,550.00 | 5,300.00 | 5,540.00 | 5,540.00 | 22,872 |
| 2024-12-05 | 5,310.00 | 5,890.00 | 5,310.00 | 5,380.00 | 5,380.00 | 6,401 |
| 2024-12-04 | 5,500.00 | 5,500.00 | 5,260.00 | 5,360.00 | 5,360.00 | 8,355 |
| 2024-12-03 | 5,810.00 | 5,810.00 | 5,440.00 | 5,500.00 | 5,500.00 | 9,373 |
| 2024-12-02 | 5,590.00 | 5,690.00 | 5,470.00 | 5,520.00 | 5,520.00 | 7,026 |
| 2024-11-29 | 5,590.00 | 5,630.00 | 5,370.00 | 5,440.00 | 5,440.00 | 18,295 |
| 2024-11-28 | 5,560.00 | 5,680.00 | 5,510.00 | 5,560.00 | 5,560.00 | 9,422 |
| 2024-11-27 | 6,030.00 | 6,030.00 | 5,520.00 | 5,570.00 | 5,570.00 | 11,050 |
| 2024-11-26 | 5,720.00 | 5,720.00 | 5,640.00 | 5,660.00 | 5,660.00 | 3,748 |
| 2024-11-25 | 5,890.00 | 5,890.00 | 5,630.00 | 5,660.00 | 5,660.00 | 9,930 |
| 2024-11-22 | 5,930.00 | 5,930.00 | 5,740.00 | 5,750.00 | 5,750.00 | 4,626 |
| 2024-11-21 | 5,760.00 | 5,960.00 | 5,740.00 | 5,780.00 | 5,780.00 | 8,860 |
| 2024-11-20 | 5,750.00 | 5,910.00 | 5,750.00 | 5,810.00 | 5,810.00 | 4,190 |
| 2024-11-19 | 5,750.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,800.00 | 5,608 |
| 2024-11-18 | 5,870.00 | 5,990.00 | 5,790.00 | 5,800.00 | 5,800.00 | 7,203 |
| 2024-11-15 | 5,870.00 | 5,930.00 | 5,740.00 | 5,880.00 | 5,880.00 | 5,884 |
| 2024-11-14 | 5,710.00 | 5,940.00 | 5,700.00 | 5,920.00 | 5,920.00 | 5,603 |
| 2024-11-13 | 5,860.00 | 5,920.00 | 5,750.00 | 5,750.00 | 5,750.00 | 11,780 |
| 2024-11-12 | 5,870.00 | 5,910.00 | 5,820.00 | 5,910.00 | 5,910.00 | 5,922 |
| 2024-11-11 | 5,930.00 | 5,940.00 | 5,730.00 | 5,910.00 | 5,910.00 | 15,555 |
| 2024-11-08 | 5,830.00 | 5,990.00 | 5,810.00 | 5,940.00 | 5,940.00 | 4,488 |
| 2024-11-07 | 5,950.00 | 6,040.00 | 5,770.00 | 5,890.00 | 5,890.00 | 9,339 |
| 2024-11-06 | 5,970.00 | 6,100.00 | 5,880.00 | 5,950.00 | 5,950.00 | 11,223 |
| 2024-11-05 | 5,930.00 | 6,100.00 | 5,880.00 | 5,970.00 | 5,970.00 | 7,485 |
| 2024-11-04 | 5,930.00 | 6,040.00 | 5,880.00 | 5,930.00 | 5,930.00 | 10,828 |
| 2024-11-01 | 5,840.00 | 5,930.00 | 5,790.00 | 5,930.00 | 5,930.00 | 4,945 |
| 2024-10-31 | 5,940.00 | 5,970.00 | 5,750.00 | 5,870.00 | 5,870.00 | 6,574 |
| 2024-10-30 | 5,860.00 | 6,020.00 | 5,830.00 | 5,940.00 | 5,940.00 | 6,275 |
| 2024-10-29 | 5,720.00 | 5,940.00 | 5,720.00 | 5,910.00 | 5,910.00 | 6,037 |
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.