The Century Co., Ltd. (KRX:002420)
South Korea · Delayed Price · Currency is KRW 6,000.00
-280.00 (-4.46%)
At close: Dec 19, 2025
The Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,220.00 | 6,260.00 | 5,840.00 | 6,000.00 | 6,000.00 | -4.46% | 82,202 |
| Dec 18, 2025 | 6,340.00 | 6,630.00 | 6,160.00 | 6,280.00 | 6,280.00 | -0.95% | 102,553 |
| Dec 17, 2025 | 6,090.00 | 6,490.00 | 5,880.00 | 6,340.00 | 6,340.00 | 4.28% | 143,882 |
| Dec 16, 2025 | 6,260.00 | 6,810.00 | 6,080.00 | 6,080.00 | 6,080.00 | -4.55% | 129,679 |
| Dec 15, 2025 | 6,070.00 | 6,900.00 | 5,810.00 | 6,370.00 | 6,370.00 | 5.81% | 456,200 |
| Dec 12, 2025 | 6,250.00 | 6,660.00 | 5,980.00 | 6,020.00 | 6,020.00 | -3.68% | 280,999 |
| Dec 11, 2025 | 6,120.00 | 6,980.00 | 5,950.00 | 6,250.00 | 6,250.00 | 0.16% | 514,650 |
| Dec 10, 2025 | 5,530.00 | 6,530.00 | 5,440.00 | 6,240.00 | 6,240.00 | 13.66% | 908,634 |
| Dec 9, 2025 | 5,710.00 | 5,710.00 | 5,430.00 | 5,490.00 | 5,490.00 | -2.83% | 79,845 |
| Dec 8, 2025 | 5,920.00 | 5,980.00 | 5,540.00 | 5,650.00 | 5,650.00 | -4.24% | 114,645 |
| Dec 5, 2025 | 6,200.00 | 6,570.00 | 5,650.00 | 5,900.00 | 5,900.00 | -4.22% | 279,407 |
| Dec 4, 2025 | 6,820.00 | 6,820.00 | 6,140.00 | 6,160.00 | 6,160.00 | -11.11% | 295,527 |
| Dec 3, 2025 | 6,050.00 | 7,440.00 | 5,850.00 | 6,930.00 | 6,930.00 | 14.55% | 2,462,672 |
| Dec 2, 2025 | 5,250.00 | 6,710.00 | 5,220.00 | 6,050.00 | 6,050.00 | 13.72% | 1,876,803 |
| Dec 1, 2025 | 5,670.00 | 5,710.00 | 5,260.00 | 5,320.00 | 5,320.00 | -8.12% | 211,645 |
| Nov 28, 2025 | 6,600.00 | 7,580.00 | 5,570.00 | 5,790.00 | 5,790.00 | -0.86% | 1,515,950 |
| Nov 27, 2025 | 4,500.00 | 5,840.00 | 4,495.00 | 5,840.00 | 5,840.00 | 29.92% | 149,686 |
| Nov 26, 2025 | 4,495.00 | 4,560.00 | 4,460.00 | 4,495.00 | 4,495.00 | - | 4,806 |
| Nov 25, 2025 | 4,840.00 | 4,840.00 | 4,375.00 | 4,495.00 | 4,495.00 | -7.13% | 45,275 |
| Nov 24, 2025 | 4,925.00 | 4,925.00 | 4,810.00 | 4,840.00 | 4,840.00 | -1.83% | 6,504 |
| Nov 21, 2025 | 5,050.00 | 5,050.00 | 4,850.00 | 4,930.00 | 4,930.00 | -1.00% | 8,133 |
| Nov 20, 2025 | 4,900.00 | 5,090.00 | 4,900.00 | 4,980.00 | 4,980.00 | 1.84% | 10,224 |
| Nov 19, 2025 | 5,040.00 | 5,220.00 | 4,885.00 | 4,890.00 | 4,890.00 | -3.17% | 9,025 |
| Nov 18, 2025 | 4,990.00 | 5,100.00 | 4,945.00 | 5,050.00 | 5,050.00 | 1.30% | 5,658 |
| Nov 17, 2025 | 4,990.00 | 5,070.00 | 4,975.00 | 4,985.00 | 4,985.00 | -0.30% | 2,512 |
| Nov 14, 2025 | 5,150.00 | 5,150.00 | 4,990.00 | 5,000.00 | 5,000.00 | -1.77% | 4,140 |
| Nov 13, 2025 | 5,030.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.59% | 1,263 |
| Nov 12, 2025 | 5,190.00 | 5,190.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.98% | 4,109 |
| Nov 11, 2025 | 5,120.00 | 5,120.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.39% | 3,275 |
| Nov 10, 2025 | 4,975.00 | 5,180.00 | 4,975.00 | 5,090.00 | 5,090.00 | 0.59% | 4,978 |
| Nov 7, 2025 | 5,180.00 | 5,250.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.39% | 12,661 |
| Nov 6, 2025 | 5,180.00 | 5,630.00 | 5,070.00 | 5,080.00 | 5,080.00 | -2.12% | 12,390 |
| Nov 5, 2025 | 5,460.00 | 5,460.00 | 5,140.00 | 5,190.00 | 5,190.00 | -0.38% | 4,109 |
| Nov 4, 2025 | 5,120.00 | 5,290.00 | 5,070.00 | 5,210.00 | 5,210.00 | 1.76% | 8,693 |
| Nov 3, 2025 | 5,450.00 | 5,450.00 | 5,120.00 | 5,120.00 | 5,120.00 | -3.40% | 3,325 |
| Oct 31, 2025 | 5,120.00 | 5,380.00 | 5,040.00 | 5,300.00 | 5,300.00 | 2.91% | 8,411 |
| Oct 30, 2025 | 5,380.00 | 5,380.00 | 5,150.00 | 5,150.00 | 5,150.00 | -4.28% | 8,065 |
| Oct 29, 2025 | 5,390.00 | 5,660.00 | 5,370.00 | 5,380.00 | 5,380.00 | -1.10% | 2,940 |
| Oct 28, 2025 | 5,450.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.37% | 1,619 |
| Oct 27, 2025 | 5,480.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | -0.36% | 6,046 |
| Oct 24, 2025 | 5,510.00 | 5,510.00 | 5,340.00 | 5,480.00 | 5,480.00 | -0.54% | 6,612 |
| Oct 23, 2025 | 5,450.00 | 5,700.00 | 5,420.00 | 5,510.00 | 5,510.00 | 1.10% | 2,642 |
| Oct 22, 2025 | 5,430.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.37% | 3,819 |
| Oct 21, 2025 | 5,520.00 | 5,520.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.27% | 5,990 |
| Oct 20, 2025 | 5,600.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.31% | 5,597 |
| Oct 17, 2025 | 5,550.00 | 5,630.00 | 5,430.00 | 5,630.00 | 5,630.00 | 1.44% | 7,170 |
| Oct 16, 2025 | 5,400.00 | 5,800.00 | 5,330.00 | 5,550.00 | 5,550.00 | 1.65% | 12,394 |
| Oct 15, 2025 | 5,330.00 | 5,530.00 | 5,330.00 | 5,460.00 | 5,460.00 | 1.49% | 766 |
| Oct 14, 2025 | 5,510.00 | 5,520.00 | 5,380.00 | 5,380.00 | 5,380.00 | -3.06% | 3,951 |
| Oct 13, 2025 | 5,420.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,550.00 | - | 790 |