The Century Co., Ltd. (KRX:002420)
South Korea · Delayed Price · Currency is KRW 5,850.00
-50.00 (-0.85%)
At close: Aug 14, 2026
The Century Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,880.00 | 5,990.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.85% | 6,128 |
| Aug 13, 2026 | 5,780.00 | 6,180.00 | 5,780.00 | 5,900.00 | 5,900.00 | 2.08% | 24,612 |
| Aug 12, 2026 | 6,200.00 | 6,200.00 | 5,740.00 | 5,780.00 | 5,780.00 | -3.83% | 25,436 |
| Aug 11, 2026 | 6,450.00 | 6,490.00 | 5,940.00 | 6,010.00 | 6,010.00 | -1.80% | 28,146 |
| Aug 10, 2026 | 5,570.00 | 6,200.00 | 5,520.00 | 6,120.00 | 6,120.00 | 8.90% | 36,672 |
| Aug 7, 2026 | 5,610.00 | 5,740.00 | 5,310.00 | 5,620.00 | 5,620.00 | -2.43% | 37,276 |
| Aug 6, 2026 | 5,970.00 | 5,980.00 | 5,410.00 | 5,760.00 | 5,760.00 | - | 16,934 |
| Aug 5, 2026 | 5,730.00 | 5,790.00 | 5,520.00 | 5,760.00 | 5,760.00 | 3.41% | 20,297 |
| Aug 4, 2026 | 5,280.00 | 6,500.00 | 5,260.00 | 5,570.00 | 5,570.00 | 5.29% | 71,029 |
| Aug 3, 2026 | 5,140.00 | 5,390.00 | 5,140.00 | 5,290.00 | 5,290.00 | -1.12% | 8,868 |
| Jul 31, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | - | 11,992 |
| Jul 30, 2026 | 4,995.00 | 5,410.00 | 4,995.00 | 5,350.00 | 5,350.00 | 1.90% | 3,979 |
| Jul 29, 2026 | 5,280.00 | 5,420.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.38% | 9,982 |
| Jul 28, 2026 | 5,170.00 | 5,490.00 | 5,110.00 | 5,230.00 | 5,230.00 | 1.16% | 11,521 |
| Jul 27, 2026 | 5,140.00 | 5,180.00 | 5,040.00 | 5,170.00 | 5,170.00 | 0.39% | 11,630 |
| Jul 24, 2026 | 5,200.00 | 5,240.00 | 5,020.00 | 5,150.00 | 5,150.00 | -1.90% | 4,100 |
| Jul 23, 2026 | 5,220.00 | 5,340.00 | 5,110.00 | 5,250.00 | 5,250.00 | 2.74% | 4,718 |
| Jul 22, 2026 | 5,280.00 | 5,500.00 | 5,100.00 | 5,110.00 | 5,110.00 | -2.67% | 13,284 |
| Jul 21, 2026 | 5,220.00 | 5,350.00 | 4,960.00 | 5,250.00 | 5,250.00 | 0.57% | 8,914 |
| Jul 20, 2026 | 5,130.00 | 5,360.00 | 5,100.00 | 5,220.00 | 5,220.00 | 1.75% | 8,424 |
| Jul 16, 2026 | 5,140.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | -0.19% | 7,780 |
| Jul 15, 2026 | 5,100.00 | 5,240.00 | 5,090.00 | 5,140.00 | 5,140.00 | 1.38% | 7,813 |
| Jul 14, 2026 | 5,050.00 | 5,190.00 | 4,860.00 | 5,070.00 | 5,070.00 | 0.40% | 8,249 |
| Jul 13, 2026 | 5,140.00 | 5,240.00 | 4,995.00 | 5,050.00 | 5,050.00 | -1.75% | 8,754 |
| Jul 10, 2026 | 5,220.00 | 5,220.00 | 5,030.00 | 5,140.00 | 5,140.00 | 1.38% | 3,960 |
| Jul 9, 2026 | 4,865.00 | 5,300.00 | 4,830.00 | 5,070.00 | 5,070.00 | 0.20% | 9,165 |
| Jul 8, 2026 | 5,120.00 | 5,190.00 | 4,905.00 | 5,060.00 | 5,060.00 | -1.94% | 10,760 |
| Jul 7, 2026 | 5,350.00 | 5,350.00 | 5,050.00 | 5,160.00 | 5,160.00 | -0.19% | 8,026 |
| Jul 6, 2026 | 5,300.00 | 5,400.00 | 5,140.00 | 5,170.00 | 5,170.00 | -1.90% | 6,602 |
| Jul 3, 2026 | 5,300.00 | 5,300.00 | 5,040.00 | 5,270.00 | 5,270.00 | -0.57% | 9,486 |
| Jul 2, 2026 | 5,380.00 | 5,470.00 | 5,110.00 | 5,300.00 | 5,300.00 | -0.38% | 25,113 |
| Jul 1, 2026 | 5,200.00 | 5,340.00 | 5,060.00 | 5,320.00 | 5,320.00 | 3.91% | 7,663 |
| Jun 30, 2026 | 5,330.00 | 5,330.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.19% | 7,855 |
| Jun 29, 2026 | 5,120.00 | 5,210.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.58% | 12,859 |
| Jun 26, 2026 | 5,130.00 | 5,480.00 | 4,985.00 | 5,160.00 | 5,160.00 | 0.58% | 22,653 |
| Jun 25, 2026 | 5,390.00 | 5,390.00 | 4,950.00 | 5,130.00 | 5,130.00 | 3.01% | 8,950 |
| Jun 24, 2026 | 4,970.00 | 5,140.00 | 4,805.00 | 4,980.00 | 4,980.00 | 0.20% | 28,496 |
| Jun 23, 2026 | 5,120.00 | 5,170.00 | 4,950.00 | 4,970.00 | 4,970.00 | -2.93% | 34,799 |
| Jun 22, 2026 | 5,590.00 | 5,590.00 | 5,110.00 | 5,120.00 | 5,120.00 | -5.88% | 31,142 |
| Jun 19, 2026 | 5,550.00 | 5,550.00 | 5,240.00 | 5,440.00 | 5,440.00 | -1.98% | 25,478 |
| Jun 18, 2026 | 5,550.00 | 5,710.00 | 5,400.00 | 5,550.00 | 5,550.00 | 0.36% | 21,999 |
| Jun 17, 2026 | 5,610.00 | 5,690.00 | 5,400.00 | 5,530.00 | 5,530.00 | - | 17,526 |
| Jun 16, 2026 | 5,420.00 | 5,630.00 | 5,330.00 | 5,530.00 | 5,530.00 | 4.14% | 29,064 |
| Jun 15, 2026 | 5,350.00 | 5,400.00 | 5,170.00 | 5,310.00 | 5,310.00 | 0.38% | 15,643 |
| Jun 12, 2026 | 5,550.00 | 5,580.00 | 5,220.00 | 5,290.00 | 5,290.00 | -4.68% | 43,197 |
| Jun 11, 2026 | 5,420.00 | 5,670.00 | 5,270.00 | 5,550.00 | 5,550.00 | 4.72% | 22,343 |
| Jun 10, 2026 | 5,280.00 | 5,550.00 | 5,210.00 | 5,300.00 | 5,300.00 | 0.76% | 41,385 |
| Jun 9, 2026 | 5,290.00 | 5,420.00 | 5,130.00 | 5,260.00 | 5,260.00 | - | 78,902 |
| Jun 8, 2026 | 5,520.00 | 5,720.00 | 5,230.00 | 5,260.00 | 5,260.00 | -10.70% | 62,362 |
| Jun 5, 2026 | 5,410.00 | 6,230.00 | 5,410.00 | 5,890.00 | 5,890.00 | 7.48% | 107,502 |