The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,780.00 | 5,850.00 | 5,710.00 | 5,840.00 | 5,840.00 | 9,095 |
| 2024-10-25 | 5,680.00 | 5,850.00 | 5,680.00 | 5,780.00 | 5,780.00 | 5,637 |
| 2024-10-24 | 5,780.00 | 5,890.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3,643 |
| 2024-10-23 | 5,750.00 | 5,840.00 | 5,690.00 | 5,780.00 | 5,780.00 | 8,802 |
| 2024-10-22 | 5,750.00 | 5,840.00 | 5,630.00 | 5,760.00 | 5,760.00 | 7,449 |
| 2024-10-21 | 5,800.00 | 5,930.00 | 5,650.00 | 5,790.00 | 5,790.00 | 8,722 |
| 2024-10-18 | 5,820.00 | 5,920.00 | 5,770.00 | 5,780.00 | 5,780.00 | 13,480 |
| 2024-10-17 | 5,780.00 | 5,950.00 | 5,750.00 | 5,800.00 | 5,800.00 | 7,649 |
| 2024-10-16 | 5,720.00 | 5,870.00 | 5,720.00 | 5,770.00 | 5,770.00 | 6,101 |
| 2024-10-15 | 5,920.00 | 5,920.00 | 5,700.00 | 5,820.00 | 5,820.00 | 24,879 |
| 2024-10-14 | 5,980.00 | 6,020.00 | 5,830.00 | 5,920.00 | 5,920.00 | 19,618 |
| 2024-10-11 | 5,970.00 | 6,050.00 | 5,960.00 | 5,980.00 | 5,980.00 | 10,747 |
| 2024-10-10 | 6,070.00 | 6,070.00 | 5,900.00 | 5,960.00 | 5,960.00 | 25,722 |
| 2024-10-08 | 6,420.00 | 6,440.00 | 6,090.00 | 6,140.00 | 6,140.00 | 50,657 |
| 2024-10-07 | 6,250.00 | 6,350.00 | 6,110.00 | 6,270.00 | 6,270.00 | 52,879 |
| 2024-10-04 | 6,030.00 | 6,470.00 | 6,030.00 | 6,260.00 | 6,260.00 | 142,999 |
| 2024-10-02 | 6,190.00 | 6,800.00 | 5,840.00 | 5,880.00 | 5,880.00 | 128,156 |
| 2024-09-30 | 6,000.00 | 6,060.00 | 5,900.00 | 5,980.00 | 5,980.00 | 13,484 |
| 2024-09-27 | 6,010.00 | 6,060.00 | 5,950.00 | 6,000.00 | 6,000.00 | 13,406 |
| 2024-09-26 | 6,240.00 | 6,240.00 | 5,980.00 | 6,000.00 | 6,000.00 | 19,584 |
| 2024-09-25 | 6,070.00 | 6,210.00 | 6,030.00 | 6,190.00 | 6,190.00 | 15,664 |
| 2024-09-24 | 5,890.00 | 6,200.00 | 5,820.00 | 6,110.00 | 6,110.00 | 23,719 |
| 2024-09-23 | 6,020.00 | 6,040.00 | 5,890.00 | 5,890.00 | 5,890.00 | 9,275 |
| 2024-09-20 | 5,960.00 | 6,150.00 | 5,880.00 | 6,020.00 | 6,020.00 | 10,356 |
| 2024-09-19 | 6,000.00 | 6,120.00 | 5,840.00 | 5,840.00 | 5,840.00 | 22,073 |
| 2024-09-13 | 6,050.00 | 6,050.00 | 5,870.00 | 6,000.00 | 6,000.00 | 19,911 |
| 2024-09-12 | 6,070.00 | 6,070.00 | 5,930.00 | 5,960.00 | 5,960.00 | 14,041 |
| 2024-09-11 | 5,910.00 | 6,100.00 | 5,820.00 | 5,910.00 | 5,910.00 | 18,931 |
| 2024-09-10 | 5,960.00 | 6,100.00 | 5,890.00 | 5,910.00 | 5,910.00 | 26,099 |
| 2024-09-09 | 5,890.00 | 6,010.00 | 5,850.00 | 5,900.00 | 5,900.00 | 10,081 |
| 2024-09-06 | 6,140.00 | 6,140.00 | 5,890.00 | 5,950.00 | 5,950.00 | 28,469 |
| 2024-09-05 | 6,060.00 | 6,220.00 | 5,980.00 | 6,190.00 | 6,190.00 | 35,145 |
| 2024-09-04 | 6,070.00 | 6,150.00 | 5,650.00 | 6,040.00 | 6,040.00 | 37,305 |
| 2024-09-03 | 6,210.00 | 6,430.00 | 6,150.00 | 6,190.00 | 6,190.00 | 24,116 |
| 2024-09-02 | 6,250.00 | 6,430.00 | 6,060.00 | 6,250.00 | 6,250.00 | 22,880 |
| 2024-08-30 | 6,300.00 | 6,560.00 | 6,130.00 | 6,220.00 | 6,220.00 | 41,815 |
| 2024-08-29 | 6,480.00 | 6,520.00 | 6,280.00 | 6,280.00 | 6,280.00 | 56,698 |
| 2024-08-28 | 6,360.00 | 6,800.00 | 6,200.00 | 6,630.00 | 6,630.00 | 122,034 |
| 2024-08-27 | 6,650.00 | 6,860.00 | 6,540.00 | 6,550.00 | 6,550.00 | 95,131 |
| 2024-08-26 | 6,930.00 | 7,320.00 | 6,570.00 | 6,730.00 | 6,730.00 | 375,610 |
| 2024-08-23 | 8,800.00 | 9,130.00 | 6,530.00 | 6,680.00 | 6,680.00 | 1,308,122 |
| 2024-08-22 | 5,980.00 | 7,440.00 | 5,970.00 | 7,440.00 | 7,440.00 | 169,174 |
| 2024-08-21 | 5,600.00 | 5,800.00 | 5,490.00 | 5,730.00 | 5,730.00 | 5,793 |
| 2024-08-20 | 5,900.00 | 5,980.00 | 5,530.00 | 5,600.00 | 5,600.00 | 27,867 |
| 2024-08-19 | 5,740.00 | 6,000.00 | 5,540.00 | 5,940.00 | 5,940.00 | 11,030 |
| 2024-08-16 | 5,770.00 | 6,060.00 | 5,720.00 | 5,810.00 | 5,810.00 | 13,390 |
| 2024-08-14 | 5,650.00 | 5,880.00 | 5,500.00 | 5,770.00 | 5,770.00 | 17,428 |
| 2024-08-13 | 5,850.00 | 6,000.00 | 5,500.00 | 5,650.00 | 5,650.00 | 18,599 |
| 2024-08-12 | 5,770.00 | 5,830.00 | 5,690.00 | 5,810.00 | 5,810.00 | 10,936 |
| 2024-08-09 | 5,740.00 | 5,830.00 | 5,560.00 | 5,770.00 | 5,770.00 | 21,052 |
| 2024-08-08 | 5,900.00 | 6,060.00 | 5,610.00 | 5,790.00 | 5,790.00 | 36,565 |
| 2024-08-07 | 5,710.00 | 6,700.00 | 5,400.00 | 5,780.00 | 5,780.00 | 188,540 |
| 2024-08-06 | 5,490.00 | 5,710.00 | 5,200.00 | 5,660.00 | 5,660.00 | 28,747 |
| 2024-08-05 | 5,850.00 | 5,850.00 | 4,805.00 | 5,230.00 | 5,230.00 | 69,168 |
| 2024-08-02 | 6,060.00 | 6,060.00 | 5,660.00 | 5,710.00 | 5,710.00 | 40,055 |
| 2024-08-01 | 5,930.00 | 6,080.00 | 5,650.00 | 6,000.00 | 6,000.00 | 34,181 |
| 2024-07-31 | 5,880.00 | 6,100.00 | 5,470.00 | 5,990.00 | 5,990.00 | 62,718 |
| 2024-07-30 | 6,000.00 | 6,020.00 | 5,770.00 | 5,880.00 | 5,880.00 | 15,959 |
| 2024-07-29 | 6,060.00 | 6,100.00 | 5,940.00 | 6,050.00 | 6,050.00 | 20,696 |
| 2024-07-26 | 6,020.00 | 6,120.00 | 5,900.00 | 6,060.00 | 6,060.00 | 12,351 |
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.