The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,461.83 | 11,084.69 | 10,409.05 | 10,715.20 | 10,150.00 | 31,536 |
| 2022-05-18 | 11,190.26 | 11,190.26 | 10,715.20 | 10,979.12 | 10,400.00 | 25,818 |
| 2022-05-17 | 10,662.41 | 11,190.26 | 10,535.73 | 11,190.26 | 10,600.00 | 28,129 |
| 2022-05-16 | 10,461.83 | 10,767.98 | 10,314.04 | 10,662.41 | 10,100.00 | 18,107 |
| 2022-05-13 | 10,292.92 | 10,493.50 | 10,187.36 | 10,451.28 | 9,900.00 | 26,325 |
| 2022-05-12 | 10,979.12 | 10,979.12 | 10,039.56 | 10,282.37 | 9,740.00 | 190,169 |
| 2022-05-11 | 11,031.90 | 11,084.69 | 10,820.77 | 11,031.90 | 10,450.00 | 10,666 |
| 2022-05-10 | 11,348.61 | 11,348.61 | 10,662.41 | 11,084.69 | 10,500.00 | 26,207 |
| 2022-05-09 | 10,599.99 | 11,049.99 | 10,599.99 | 10,799.99 | 10,230.32 | 16,453 |
| 2022-05-06 | 11,401.39 | 11,454.18 | 11,190.26 | 11,348.61 | 10,750.00 | 11,299 |
| 2022-05-04 | 11,348.61 | 11,718.10 | 11,190.26 | 11,506.96 | 10,900.00 | 17,607 |
| 2022-05-03 | 11,348.61 | 11,454.18 | 11,190.26 | 11,295.82 | 10,700.00 | 15,162 |
| 2022-05-02 | 11,506.96 | 11,665.31 | 11,190.26 | 11,454.18 | 10,850.00 | 19,876 |
| 2022-04-29 | 11,718.10 | 11,718.10 | 11,348.61 | 11,506.96 | 10,900.00 | 27,106 |
| 2022-04-28 | 12,034.80 | 12,245.94 | 11,454.18 | 11,718.10 | 11,100.00 | 53,848 |
| 2022-04-27 | 11,031.90 | 12,140.37 | 10,979.12 | 12,087.59 | 11,450.00 | 79,265 |
| 2022-04-26 | 11,031.90 | 11,348.61 | 11,031.90 | 11,243.04 | 10,650.00 | 7,217 |
| 2022-04-25 | 11,454.18 | 11,506.96 | 10,926.33 | 11,190.26 | 10,600.00 | 20,175 |
| 2022-04-22 | 11,718.10 | 11,718.10 | 11,401.39 | 11,506.96 | 10,900.00 | 12,710 |
| 2022-04-21 | 11,612.53 | 11,929.23 | 11,506.96 | 11,823.67 | 11,200.00 | 21,719 |
| 2022-04-20 | 11,295.82 | 11,929.23 | 11,084.69 | 11,770.88 | 11,150.00 | 28,981 |
| 2022-04-19 | 11,348.61 | 11,454.18 | 11,084.69 | 11,190.26 | 10,600.00 | 9,054 |
| 2022-04-18 | 11,401.39 | 11,559.74 | 10,979.12 | 11,454.18 | 10,850.00 | 24,617 |
| 2022-04-15 | 10,979.12 | 11,348.61 | 10,820.77 | 11,137.47 | 10,550.00 | 10,587 |
| 2022-04-14 | 11,559.74 | 11,665.31 | 10,556.84 | 10,979.12 | 10,400.00 | 31,657 |
| 2022-04-13 | 11,348.61 | 11,559.74 | 11,295.82 | 11,454.18 | 10,850.00 | 8,393 |
| 2022-04-12 | 11,295.82 | 11,559.74 | 10,926.33 | 11,348.61 | 10,750.00 | 13,343 |
| 2022-04-11 | 11,295.82 | 11,612.53 | 11,084.69 | 11,295.82 | 10,700.00 | 8,719 |
| 2022-04-08 | 11,243.04 | 11,454.18 | 11,031.90 | 11,295.82 | 10,700.00 | 18,321 |
| 2022-04-07 | 11,612.53 | 11,770.88 | 11,243.04 | 11,243.04 | 10,650.00 | 18,390 |
| 2022-04-06 | 12,245.94 | 12,351.51 | 11,506.96 | 11,612.53 | 11,000.00 | 49,195 |
| 2022-04-05 | 12,457.08 | 12,562.65 | 12,034.80 | 12,245.94 | 11,600.00 | 14,474 |
| 2022-04-04 | 12,457.08 | 12,457.08 | 12,034.80 | 12,457.08 | 11,800.00 | 9,211 |
| 2022-04-01 | 12,457.08 | 12,562.65 | 11,823.67 | 12,140.37 | 11,500.00 | 26,000 |
| 2022-03-31 | 12,404.29 | 12,773.78 | 12,351.51 | 12,351.51 | 11,700.00 | 30,469 |
| 2022-03-30 | 12,984.92 | 12,984.92 | 12,351.51 | 12,404.29 | 11,750.00 | 38,453 |
| 2022-03-29 | 12,245.94 | 12,984.92 | 12,140.37 | 12,984.92 | 12,300.00 | 51,290 |
| 2022-03-28 | 12,668.21 | 12,826.57 | 11,982.02 | 12,245.94 | 11,600.00 | 42,958 |
| 2022-03-25 | 12,404.29 | 12,668.21 | 12,245.94 | 12,562.65 | 11,900.00 | 18,252 |
| 2022-03-24 | 12,140.37 | 12,932.13 | 12,140.37 | 12,404.29 | 11,750.00 | 33,731 |
| 2022-03-23 | 12,351.51 | 12,879.35 | 12,140.37 | 12,193.16 | 11,550.00 | 28,696 |
| 2022-03-22 | 12,193.16 | 12,826.57 | 11,982.02 | 12,404.29 | 11,750.00 | 48,037 |
| 2022-03-21 | 12,615.43 | 12,773.78 | 11,982.02 | 12,087.59 | 11,450.00 | 31,583 |
| 2022-03-18 | 12,298.72 | 12,615.43 | 12,087.59 | 12,351.51 | 11,700.00 | 14,624 |
| 2022-03-17 | 12,193.16 | 12,193.16 | 12,193.16 | 12,193.16 | 11,550.00 | 0 |
| 2022-03-16 | 12,404.29 | 12,615.43 | 11,823.67 | 12,193.16 | 11,550.00 | 64,900 |
| 2022-03-15 | 12,509.86 | 12,509.86 | 12,509.86 | 12,509.86 | 11,850.00 | 0 |
| 2022-03-14 | 13,248.84 | 13,459.98 | 12,509.86 | 12,509.86 | 11,850.00 | 62,632 |
| 2022-03-11 | 12,615.43 | 13,407.19 | 12,457.08 | 13,090.49 | 12,400.00 | 96,633 |
| 2022-03-10 | 13,459.98 | 13,459.98 | 13,459.98 | 13,459.98 | 12,750.00 | 0 |
| 2022-03-08 | 11,823.67 | 13,723.90 | 11,559.74 | 13,459.98 | 12,750.00 | 222,919 |
| 2022-03-07 | 12,457.08 | 12,509.86 | 11,665.31 | 11,876.45 | 11,250.00 | 53,087 |
| 2022-03-04 | 12,721.00 | 12,721.00 | 12,721.00 | 12,721.00 | 12,050.00 | 0 |
| 2022-03-03 | 12,193.16 | 13,301.62 | 11,770.88 | 12,721.00 | 12,050.00 | 206,519 |
| 2022-03-02 | 10,767.98 | 13,723.90 | 10,514.62 | 12,404.29 | 11,750.00 | 770,437 |
| 2022-02-28 | 10,662.41 | 10,662.41 | 10,662.41 | 10,662.41 | 10,100.00 | 0 |
| 2022-02-25 | 10,166.24 | 10,873.55 | 10,166.24 | 10,662.41 | 10,100.00 | 24,347 |
| 2022-02-24 | 10,155.68 | 10,324.59 | 9,976.22 | 10,166.24 | 9,630.00 | 29,408 |
| 2022-02-23 | 10,261.25 | 10,261.25 | 10,261.25 | 10,261.25 | 9,720.00 | 0 |
| 2022-02-22 | 10,261.25 | 10,261.25 | 10,261.25 | 10,261.25 | 9,720.00 | 0 |
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.