The Century Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 10,261.25 | 10,261.25 | 10,261.25 | 10,261.25 | 9,720.00 | 0 |
| 2022-02-18 | 10,219.03 | 10,314.04 | 10,060.67 | 10,261.25 | 9,720.00 | 16,137 |
| 2022-02-17 | 10,430.16 | 10,493.50 | 10,197.91 | 10,314.04 | 9,770.00 | 28,107 |
| 2022-02-16 | 10,504.06 | 10,609.63 | 10,208.47 | 10,440.72 | 9,890.00 | 15,840 |
| 2022-02-15 | 10,240.14 | 10,482.95 | 10,187.36 | 10,356.26 | 9,810.00 | 12,332 |
| 2022-02-14 | 10,662.41 | 10,662.41 | 10,155.68 | 10,419.61 | 9,870.00 | 41,103 |
| 2022-02-11 | 11,031.90 | 11,031.90 | 10,662.41 | 10,873.55 | 10,300.00 | 11,586 |
| 2022-02-10 | 11,084.69 | 11,295.82 | 10,873.55 | 10,873.55 | 10,300.00 | 31,704 |
| 2022-02-09 | 10,873.55 | 10,873.55 | 10,873.55 | 10,873.55 | 10,300.00 | 0 |
| 2022-02-08 | 10,873.55 | 10,873.55 | 10,873.55 | 10,873.55 | 10,300.00 | 0 |
| 2022-02-07 | 10,609.63 | 11,137.47 | 10,556.84 | 10,873.55 | 10,300.00 | 23,345 |
| 2022-02-04 | 11,031.90 | 11,454.18 | 10,546.29 | 10,662.41 | 10,100.00 | 87,105 |
| 2022-02-03 | 10,767.98 | 11,559.74 | 10,715.20 | 11,401.39 | 10,800.00 | 42,818 |
| 2022-01-28 | 10,873.55 | 11,295.82 | 10,767.98 | 11,084.69 | 10,500.00 | 41,794 |
| 2022-01-27 | 11,190.26 | 11,348.61 | 10,556.84 | 10,873.55 | 10,300.00 | 34,297 |
| 2022-01-26 | 11,084.69 | 11,084.69 | 11,084.69 | 11,084.69 | 10,500.00 | 0 |
| 2022-01-25 | 11,084.69 | 11,612.53 | 10,609.63 | 11,084.69 | 10,500.00 | 106,914 |
| 2022-01-24 | 10,926.33 | 11,084.69 | 10,482.95 | 10,873.55 | 10,300.00 | 17,077 |
| 2022-01-21 | 10,240.14 | 10,979.12 | 10,240.14 | 10,873.55 | 10,300.00 | 29,364 |
| 2022-01-20 | 10,345.71 | 10,546.29 | 10,134.57 | 10,472.39 | 9,920.00 | 12,291 |
| 2022-01-19 | 10,556.84 | 10,556.84 | 10,303.48 | 10,366.82 | 9,820.00 | 24,231 |
| 2022-01-18 | 10,514.62 | 10,767.98 | 9,712.30 | 10,556.84 | 10,000.00 | 72,218 |
| 2022-01-17 | 10,926.33 | 11,137.47 | 10,546.29 | 10,546.29 | 9,990.00 | 47,161 |
| 2022-01-14 | 10,820.77 | 11,137.47 | 10,451.28 | 10,926.33 | 10,350.00 | 53,310 |
| 2022-01-13 | 10,979.12 | 11,190.26 | 10,767.98 | 10,820.77 | 10,250.00 | 38,948 |
| 2022-01-12 | 11,243.04 | 11,295.82 | 10,767.98 | 11,031.90 | 10,450.00 | 50,885 |
| 2022-01-11 | 11,559.74 | 11,559.74 | 11,084.69 | 11,243.04 | 10,650.00 | 24,567 |
| 2022-01-10 | 11,137.47 | 11,612.53 | 10,979.12 | 11,506.96 | 10,900.00 | 32,349 |
| 2022-01-07 | 11,031.90 | 11,295.82 | 10,820.77 | 11,190.26 | 10,600.00 | 37,533 |
| 2022-01-06 | 11,084.69 | 11,401.39 | 10,873.55 | 11,137.47 | 10,550.00 | 52,516 |
| 2022-01-05 | 11,665.31 | 11,665.31 | 11,137.47 | 11,295.82 | 10,700.00 | 59,978 |
| 2022-01-04 | 11,612.53 | 12,034.80 | 11,348.61 | 11,665.31 | 11,050.00 | 83,787 |
| 2022-01-03 | 10,699.99 | 11,749.99 | 10,549.99 | 10,999.99 | 10,419.77 | 258,171 |
| 2021-12-30 | 10,820.77 | 11,401.39 | 10,535.73 | 11,190.26 | 10,600.00 | 157,896 |
| 2021-12-29 | 10,514.62 | 11,031.90 | 10,324.59 | 10,767.98 | 10,200.00 | 155,214 |
| 2021-12-28 | 11,190.26 | 11,243.04 | 10,356.26 | 10,662.41 | 10,100.00 | 276,890 |
| 2021-12-27 | 12,457.08 | 12,773.78 | 10,926.33 | 10,979.12 | 10,400.00 | 587,178 |
| 2021-12-24 | 15,149.07 | 15,888.05 | 11,718.10 | 12,245.94 | 11,600.00 | 960,980 |
| 2021-12-23 | 22,011.02 | 22,011.02 | 15,307.42 | 15,993.62 | 15,150.00 | 2,007,989 |
| 2021-12-22 | 13,037.70 | 16,943.74 | 13,037.70 | 16,943.74 | 16,050.00 | 158,080 |
| 2021-12-21 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-20 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-17 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-16 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-15 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-14 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-13 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-10 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-09 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-08 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-07 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-06 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-03 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-12-01 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-11-30 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-11-29 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-11-26 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-11-25 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 0 |
| 2021-11-24 | 6,503.02 | 6,503.02 | 6,503.02 | 6,503.02 | 6,160.00 | 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.