The Century Co., Ltd. (002420.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7,840.00 | 8,150.00 | 7,660.00 | 7,920.00 | 7,920.00 | 67,139 |
| 22 Apr 2024 | 8,270.00 | 8,270.00 | 7,650.00 | 7,840.00 | 7,840.00 | 107,787 |
| 19 Apr 2024 | 8,010.00 | 9,200.00 | 7,900.00 | 8,500.00 | 8,500.00 | 721,794 |
| 18 Apr 2024 | 7,700.00 | 8,000.00 | 7,630.00 | 8,000.00 | 8,000.00 | 53,341 |
| 17 Apr 2024 | 7,800.00 | 8,280.00 | 7,520.00 | 8,000.00 | 8,000.00 | 132,514 |
| 16 Apr 2024 | 7,940.00 | 9,730.00 | 7,940.00 | 8,210.00 | 8,210.00 | 1,167,900 |
| 15 Apr 2024 | 8,080.00 | 8,590.00 | 7,600.00 | 7,940.00 | 7,940.00 | 261,815 |
| 12 Apr 2024 | 7,640.00 | 8,400.00 | 7,270.00 | 8,250.00 | 8,250.00 | 347,672 |
| 11 Apr 2024 | 8,000.00 | 8,030.00 | 7,300.00 | 7,650.00 | 7,650.00 | 242,804 |
| 09 Apr 2024 | 8,490.00 | 9,290.00 | 7,250.00 | 7,880.00 | 7,880.00 | 2,240,253 |
| 08 Apr 2024 | 5,580.00 | 7,250.00 | 5,530.00 | 7,250.00 | 7,250.00 | 786,434 |
| 05 Apr 2024 | 5,620.00 | 5,650.00 | 5,420.00 | 5,580.00 | 5,580.00 | 7,080 |
| 04 Apr 2024 | 5,630.00 | 5,750.00 | 5,620.00 | 5,660.00 | 5,660.00 | 1,915 |
| 03 Apr 2024 | 5,750.00 | 5,900.00 | 5,660.00 | 5,670.00 | 5,670.00 | 7,731 |
| 02 Apr 2024 | 5,900.00 | 5,900.00 | 5,770.00 | 5,770.00 | 5,770.00 | 3,305 |
| 01 Apr 2024 | 5,800.00 | 5,960.00 | 5,800.00 | 5,820.00 | 5,820.00 | 4,486 |
| 29 Mar 2024 | 5,940.00 | 5,980.00 | 5,840.00 | 5,860.00 | 5,860.00 | 1,304 |
| 28 Mar 2024 | 6,040.00 | 6,040.00 | 5,820.00 | 5,870.00 | 5,870.00 | 2,345 |
| 27 Mar 2024 | 5,930.00 | 5,990.00 | 5,860.00 | 5,890.00 | 5,890.00 | 5,590 |
| 26 Mar 2024 | 5,910.00 | 6,090.00 | 5,890.00 | 5,920.00 | 5,920.00 | 2,639 |
| 25 Mar 2024 | 5,970.00 | 6,150.00 | 5,910.00 | 5,930.00 | 5,930.00 | 1,981 |
| 22 Mar 2024 | 5,960.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | 2,964 |
| 21 Mar 2024 | 5,950.00 | 5,970.00 | 5,900.00 | 5,960.00 | 5,960.00 | 1,447 |
| 20 Mar 2024 | 5,970.00 | 5,970.00 | 5,860.00 | 5,960.00 | 5,960.00 | 1,017 |
| 19 Mar 2024 | 5,940.00 | 6,000.00 | 5,870.00 | 5,970.00 | 5,970.00 | 2,377 |
| 18 Mar 2024 | 6,040.00 | 6,040.00 | 5,960.00 | 5,980.00 | 5,980.00 | 741 |
| 15 Mar 2024 | 6,030.00 | 6,090.00 | 5,970.00 | 6,090.00 | 6,090.00 | 751 |
| 14 Mar 2024 | 6,080.00 | 6,130.00 | 5,940.00 | 6,030.00 | 6,030.00 | 4,023 |
| 13 Mar 2024 | 5,980.00 | 6,020.00 | 5,920.00 | 5,950.00 | 5,950.00 | 2,107 |
| 12 Mar 2024 | 6,030.00 | 6,080.00 | 5,860.00 | 5,980.00 | 5,980.00 | 7,697 |
| 11 Mar 2024 | 6,000.00 | 6,040.00 | 5,920.00 | 5,940.00 | 5,940.00 | 2,763 |
| 08 Mar 2024 | 6,060.00 | 6,060.00 | 5,990.00 | 6,000.00 | 6,000.00 | 1,312 |
| 07 Mar 2024 | 6,000.00 | 6,060.00 | 5,970.00 | 6,060.00 | 6,060.00 | 4,265 |
| 06 Mar 2024 | 6,080.00 | 6,100.00 | 6,050.00 | 6,060.00 | 6,060.00 | 1,029 |
| 05 Mar 2024 | 6,020.00 | 6,130.00 | 6,020.00 | 6,060.00 | 6,060.00 | 1,108 |
| 04 Mar 2024 | 6,050.00 | 6,080.00 | 6,020.00 | 6,080.00 | 6,080.00 | 1,345 |
| 29 Feb 2024 | 6,070.00 | 6,130.00 | 6,020.00 | 6,050.00 | 6,050.00 | 2,925 |
| 28 Feb 2024 | 6,060.00 | 6,100.00 | 6,060.00 | 6,070.00 | 6,070.00 | 1,004 |
| 27 Feb 2024 | 6,160.00 | 6,160.00 | 6,060.00 | 6,060.00 | 6,060.00 | 2,395 |
| 26 Feb 2024 | 6,100.00 | 6,290.00 | 6,050.00 | 6,110.00 | 6,110.00 | 3,837 |
| 23 Feb 2024 | 6,150.00 | 6,190.00 | 6,080.00 | 6,130.00 | 6,130.00 | 5,593 |
| 22 Feb 2024 | 6,190.00 | 6,350.00 | 6,120.00 | 6,140.00 | 6,140.00 | 3,967 |
| 21 Feb 2024 | 6,270.00 | 6,390.00 | 6,170.00 | 6,190.00 | 6,190.00 | 3,145 |
| 20 Feb 2024 | 6,370.00 | 6,430.00 | 6,180.00 | 6,240.00 | 6,240.00 | 2,494 |
| 19 Feb 2024 | 6,210.00 | 6,440.00 | 6,190.00 | 6,370.00 | 6,370.00 | 3,227 |
| 16 Feb 2024 | 6,390.00 | 7,000.00 | 6,170.00 | 6,170.00 | 6,170.00 | 18,494 |
| 15 Feb 2024 | 6,180.00 | 6,290.00 | 6,090.00 | 6,110.00 | 6,110.00 | 2,737 |
| 14 Feb 2024 | 6,100.00 | 6,290.00 | 6,100.00 | 6,130.00 | 6,130.00 | 2,197 |
| 13 Feb 2024 | 6,300.00 | 6,360.00 | 6,120.00 | 6,120.00 | 6,120.00 | 4,624 |
| 08 Feb 2024 | 6,290.00 | 6,370.00 | 6,210.00 | 6,360.00 | 6,360.00 | 2,127 |
| 07 Feb 2024 | 6,160.00 | 6,390.00 | 6,160.00 | 6,250.00 | 6,250.00 | 2,839 |
| 06 Feb 2024 | 6,160.00 | 6,350.00 | 6,150.00 | 6,160.00 | 6,160.00 | 4,085 |
| 05 Feb 2024 | 6,490.00 | 7,170.00 | 6,150.00 | 6,160.00 | 6,160.00 | 42,059 |
| 02 Feb 2024 | 6,490.00 | 6,700.00 | 6,420.00 | 6,510.00 | 6,510.00 | 7,026 |
| 01 Feb 2024 | 6,320.00 | 6,520.00 | 6,290.00 | 6,490.00 | 6,490.00 | 2,116 |
| 31 Jan 2024 | 6,200.00 | 6,530.00 | 6,110.00 | 6,350.00 | 6,350.00 | 11,563 |
| 30 Jan 2024 | 6,300.00 | 6,370.00 | 6,260.00 | 6,260.00 | 6,260.00 | 3,492 |
| 29 Jan 2024 | 6,360.00 | 6,480.00 | 6,300.00 | 6,430.00 | 6,430.00 | 3,839 |
| 26 Jan 2024 | 6,500.00 | 6,500.00 | 6,340.00 | 6,370.00 | 6,370.00 | 1,419 |
| 25 Jan 2024 | 6,500.00 | 6,550.00 | 6,450.00 | 6,550.00 | 6,550.00 | 903 |
| 24 Jan 2024 | 6,360.00 | 6,560.00 | 6,360.00 | 6,500.00 | 6,500.00 | 2,484 |
| 23 Jan 2024 | 6,380.00 | 6,490.00 | 6,270.00 | 6,480.00 | 6,480.00 | 2,169 |
| 22 Jan 2024 | 6,350.00 | 6,520.00 | 6,320.00 | 6,370.00 | 6,370.00 | 5,543 |
| 19 Jan 2024 | 6,390.00 | 6,460.00 | 6,310.00 | 6,460.00 | 6,460.00 | 4,277 |
| 18 Jan 2024 | 6,330.00 | 6,460.00 | 6,310.00 | 6,460.00 | 6,460.00 | 2,710 |
| 17 Jan 2024 | 6,290.00 | 6,480.00 | 6,240.00 | 6,400.00 | 6,400.00 | 8,634 |
| 16 Jan 2024 | 6,420.00 | 6,550.00 | 6,370.00 | 6,510.00 | 6,510.00 | 2,701 |
| 15 Jan 2024 | 6,310.00 | 6,500.00 | 6,250.00 | 6,480.00 | 6,480.00 | 1,493 |
| 12 Jan 2024 | 6,350.00 | 6,510.00 | 6,350.00 | 6,440.00 | 6,440.00 | 1,440 |
| 11 Jan 2024 | 6,120.00 | 6,700.00 | 6,120.00 | 6,420.00 | 6,420.00 | 9,004 |
| 10 Jan 2024 | 6,340.00 | 6,340.00 | 6,100.00 | 6,120.00 | 6,120.00 | 2,423 |
| 09 Jan 2024 | 6,280.00 | 6,380.00 | 6,020.00 | 6,120.00 | 6,120.00 | 12,653 |
| 08 Jan 2024 | 6,320.00 | 6,380.00 | 6,120.00 | 6,280.00 | 6,280.00 | 3,132 |
| 05 Jan 2024 | 6,360.00 | 6,400.00 | 6,220.00 | 6,340.00 | 6,340.00 | 2,682 |
| 04 Jan 2024 | 6,380.00 | 6,500.00 | 6,240.00 | 6,350.00 | 6,350.00 | 7,760 |
| 03 Jan 2024 | 6,160.00 | 6,380.00 | 6,110.00 | 6,260.00 | 6,260.00 | 5,343 |
| 02 Jan 2024 | 6,160.00 | 6,500.00 | 6,060.00 | 6,100.00 | 6,100.00 | 6,917 |
| 28 Dec 2023 | 6,140.00 | 6,310.00 | 6,080.00 | 6,190.00 | 6,190.00 | 4,487 |
| 27 Dec 2023 | 6,250.00 | 6,350.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2,434 |
| 26 Dec 2023 | 6,140.00 | 6,300.00 | 6,130.00 | 6,130.00 | 6,130.00 | 7,681 |
| 22 Dec 2023 | 6,200.00 | 6,370.00 | 6,050.00 | 6,140.00 | 6,140.00 | 4,924 |
| 21 Dec 2023 | 6,270.00 | 6,470.00 | 6,150.00 | 6,210.00 | 6,210.00 | 8,347 |
| 20 Dec 2023 | 6,650.00 | 6,650.00 | 6,380.00 | 6,400.00 | 6,400.00 | 10,938 |
| 19 Dec 2023 | 6,750.00 | 6,750.00 | 6,500.00 | 6,670.00 | 6,670.00 | 3,478 |
| 18 Dec 2023 | 6,540.00 | 6,630.00 | 6,480.00 | 6,590.00 | 6,590.00 | 2,315 |
| 15 Dec 2023 | 6,540.00 | 6,670.00 | 6,520.00 | 6,570.00 | 6,570.00 | 1,117 |
| 14 Dec 2023 | 6,760.00 | 6,760.00 | 6,410.00 | 6,540.00 | 6,540.00 | 4,659 |
| 13 Dec 2023 | 6,400.00 | 6,700.00 | 6,330.00 | 6,520.00 | 6,520.00 | 5,400 |
| 12 Dec 2023 | 6,250.00 | 6,590.00 | 6,020.00 | 6,400.00 | 6,400.00 | 11,437 |
| 11 Dec 2023 | 6,350.00 | 6,500.00 | 6,150.00 | 6,370.00 | 6,370.00 | 19,987 |
| 08 Dec 2023 | 6,420.00 | 6,580.00 | 6,290.00 | 6,350.00 | 6,350.00 | 13,759 |
| 07 Dec 2023 | 6,570.00 | 6,790.00 | 6,510.00 | 6,510.00 | 6,510.00 | 4,936 |
| 06 Dec 2023 | 6,550.00 | 6,890.00 | 6,500.00 | 6,570.00 | 6,570.00 | 5,118 |
| 05 Dec 2023 | 6,580.00 | 6,590.00 | 6,500.00 | 6,560.00 | 6,560.00 | 2,001 |
| 04 Dec 2023 | 6,600.00 | 6,710.00 | 6,490.00 | 6,500.00 | 6,500.00 | 9,812 |
| 01 Dec 2023 | 6,650.00 | 6,840.00 | 6,590.00 | 6,600.00 | 6,600.00 | 9,140 |
| 30 Nov 2023 | 6,690.00 | 6,780.00 | 6,500.00 | 6,650.00 | 6,650.00 | 7,792 |
| 29 Nov 2023 | 6,590.00 | 6,680.00 | 6,510.00 | 6,610.00 | 6,610.00 | 5,974 |
| 28 Nov 2023 | 6,570.00 | 6,610.00 | 6,500.00 | 6,570.00 | 6,570.00 | 2,459 |
| 27 Nov 2023 | 6,760.00 | 6,760.00 | 6,550.00 | 6,570.00 | 6,570.00 | 3,724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.