The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,620.00 | 5,830.00 | 5,410.00 | 5,700.00 | 5,700.00 | 3,817 |
| 2026-10-16 | 5,490.00 | 5,640.00 | 5,400.00 | 5,570.00 | 5,570.00 | 4,061 |
| 2026-10-15 | 5,730.00 | 5,760.00 | 5,350.00 | 5,410.00 | 5,410.00 | 17,057 |
| 2026-10-14 | 5,620.00 | 5,750.00 | 5,580.00 | 5,690.00 | 5,690.00 | 2,379 |
| 2026-10-13 | 5,700.00 | 5,700.00 | 5,360.00 | 5,550.00 | 5,550.00 | 17,260 |
| 2026-10-12 | 5,710.00 | 5,770.00 | 5,520.00 | 5,560.00 | 5,560.00 | 4,549 |
| 2026-10-08 | 5,740.00 | 5,820.00 | 5,610.00 | 5,740.00 | 5,740.00 | 16,299 |
| 2026-10-07 | 5,910.00 | 5,910.00 | 5,690.00 | 5,690.00 | 5,690.00 | 9,110 |
| 2026-10-06 | 6,090.00 | 6,090.00 | 5,910.00 | 5,910.00 | 5,910.00 | 4,890 |
| 2026-10-02 | 6,300.00 | 6,300.00 | 6,000.00 | 6,040.00 | 6,040.00 | 3,749 |
| 2026-10-01 | 6,070.00 | 6,130.00 | 6,000.00 | 6,050.00 | 6,050.00 | 14,419 |
| 2026-09-30 | 6,070.00 | 6,310.00 | 5,950.00 | 6,080.00 | 6,080.00 | 7,976 |
| 2026-09-29 | 6,080.00 | 6,150.00 | 5,910.00 | 6,070.00 | 6,070.00 | 3,408 |
| 2026-09-28 | 6,100.00 | 6,220.00 | 5,970.00 | 6,150.00 | 6,150.00 | 5,664 |
| 2026-09-23 | 6,300.00 | 6,320.00 | 6,040.00 | 6,180.00 | 6,180.00 | 23,124 |
| 2026-09-22 | 6,070.00 | 6,430.00 | 6,020.00 | 6,290.00 | 6,290.00 | 25,408 |
| 2026-09-21 | 6,000.00 | 6,220.00 | 5,810.00 | 6,110.00 | 6,110.00 | 28,779 |
| 2026-09-18 | 5,580.00 | 6,390.00 | 5,430.00 | 6,010.00 | 6,010.00 | 48,665 |
| 2026-09-17 | 5,600.00 | 5,780.00 | 5,480.00 | 5,590.00 | 5,590.00 | 1,966 |
| 2026-09-16 | 5,680.00 | 5,680.00 | 5,460.00 | 5,600.00 | 5,600.00 | 2,946 |
| 2026-09-15 | 5,560.00 | 5,650.00 | 5,330.00 | 5,400.00 | 5,400.00 | 9,771 |
| 2026-09-14 | 5,490.00 | 5,610.00 | 5,420.00 | 5,430.00 | 5,430.00 | 3,396 |
| 2026-09-11 | 5,620.00 | 5,700.00 | 5,440.00 | 5,490.00 | 5,490.00 | 33,220 |
| 2026-09-10 | 5,800.00 | 5,910.00 | 5,580.00 | 5,620.00 | 5,620.00 | 17,075 |
| 2026-09-09 | 5,920.00 | 6,060.00 | 5,770.00 | 5,800.00 | 5,800.00 | 11,535 |
| 2026-09-08 | 5,810.00 | 6,090.00 | 5,700.00 | 5,910.00 | 5,910.00 | 28,341 |
| 2026-09-07 | 5,780.00 | 6,000.00 | 5,780.00 | 5,860.00 | 5,860.00 | 7,354 |
| 2026-09-04 | 5,870.00 | 5,870.00 | 5,720.00 | 5,780.00 | 5,780.00 | 10,769 |
| 2026-09-03 | 5,570.00 | 5,970.00 | 5,570.00 | 5,870.00 | 5,870.00 | 11,034 |
| 2026-09-02 | 5,790.00 | 5,860.00 | 5,650.00 | 5,720.00 | 5,720.00 | 10,317 |
| 2026-09-01 | 5,870.00 | 5,870.00 | 5,730.00 | 5,730.00 | 5,730.00 | 4,561 |
| 2026-08-31 | 5,840.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,870.00 | 5,965 |
| 2026-08-28 | 5,970.00 | 5,990.00 | 5,760.00 | 5,920.00 | 5,920.00 | 8,666 |
| 2026-08-27 | 5,840.00 | 5,990.00 | 5,770.00 | 5,970.00 | 5,970.00 | 8,646 |
| 2026-08-26 | 5,620.00 | 5,850.00 | 5,620.00 | 5,810.00 | 5,810.00 | 9,624 |
| 2026-08-25 | 5,540.00 | 5,820.00 | 5,490.00 | 5,660.00 | 5,660.00 | 5,197 |
| 2026-08-24 | 5,900.00 | 6,170.00 | 5,570.00 | 5,580.00 | 5,580.00 | 23,666 |
| 2026-08-21 | 5,900.00 | 5,940.00 | 5,700.00 | 5,790.00 | 5,790.00 | 10,575 |
| 2026-08-20 | 5,720.00 | 5,720.00 | 5,640.00 | 5,710.00 | 5,710.00 | 8,574 |
| 2026-08-19 | 5,740.00 | 5,790.00 | 5,590.00 | 5,700.00 | 5,700.00 | 9,936 |
| 2026-08-18 | 5,880.00 | 5,880.00 | 5,720.00 | 5,720.00 | 5,720.00 | 9,270 |
| 2026-08-14 | 5,880.00 | 5,990.00 | 5,830.00 | 5,850.00 | 5,850.00 | 6,128 |
| 2026-08-13 | 5,780.00 | 6,180.00 | 5,780.00 | 5,900.00 | 5,900.00 | 24,663 |
| 2026-08-12 | 6,200.00 | 6,200.00 | 5,740.00 | 5,780.00 | 5,780.00 | 25,527 |
| 2026-08-11 | 6,450.00 | 6,490.00 | 5,940.00 | 6,010.00 | 6,010.00 | 28,146 |
| 2026-08-10 | 5,570.00 | 6,200.00 | 5,520.00 | 6,120.00 | 6,120.00 | 36,672 |
| 2026-08-07 | 5,610.00 | 5,740.00 | 5,310.00 | 5,620.00 | 5,620.00 | 37,276 |
| 2026-08-06 | 5,970.00 | 5,980.00 | 5,410.00 | 5,760.00 | 5,760.00 | 16,934 |
| 2026-08-05 | 5,730.00 | 5,790.00 | 5,520.00 | 5,760.00 | 5,760.00 | 20,297 |
| 2026-08-04 | 5,280.00 | 6,500.00 | 5,260.00 | 5,570.00 | 5,570.00 | 71,029 |
| 2026-08-03 | 5,140.00 | 5,390.00 | 5,140.00 | 5,290.00 | 5,290.00 | 8,868 |
| 2026-07-31 | 5,400.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | 11,995 |
| 2026-07-30 | 4,995.00 | 5,410.00 | 4,995.00 | 5,350.00 | 5,350.00 | 3,979 |
| 2026-07-29 | 5,280.00 | 5,420.00 | 5,150.00 | 5,250.00 | 5,250.00 | 9,982 |
| 2026-07-28 | 5,170.00 | 5,490.00 | 5,110.00 | 5,230.00 | 5,230.00 | 11,521 |
| 2026-07-27 | 5,140.00 | 5,180.00 | 5,040.00 | 5,170.00 | 5,170.00 | 11,630 |
| 2026-07-24 | 5,200.00 | 5,240.00 | 5,020.00 | 5,150.00 | 5,150.00 | 4,100 |
| 2026-07-23 | 5,220.00 | 5,340.00 | 5,110.00 | 5,250.00 | 5,250.00 | 4,718 |
| 2026-07-22 | 5,280.00 | 5,500.00 | 5,100.00 | 5,110.00 | 5,110.00 | 13,284 |
| 2026-07-21 | 5,220.00 | 5,350.00 | 4,960.00 | 5,250.00 | 5,250.00 | 8,914 |
Page 1 of 21 · 1,224 trading daysOlder →
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.