The Century Co., Ltd. (KRX:002420)
South Korea · Delayed Price · Currency is KRW 5,290.00
+20.00 (0.38%)
At close: May 7, 2026
The Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5,270.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,290.00 | 0.38% | 16,682 |
| May 6, 2026 | 5,380.00 | 5,400.00 | 5,120.00 | 5,270.00 | 5,270.00 | -2.04% | 29,344 |
| May 4, 2026 | 5,430.00 | 5,510.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.92% | 27,647 |
| Apr 30, 2026 | 5,420.00 | 5,550.00 | 5,420.00 | 5,430.00 | 5,430.00 | 0.18% | 22,401 |
| Apr 29, 2026 | 5,600.00 | 5,600.00 | 5,390.00 | 5,420.00 | 5,420.00 | -3.21% | 16,395 |
| Apr 28, 2026 | 5,630.00 | 5,900.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.36% | 18,935 |
| Apr 27, 2026 | 5,760.00 | 5,880.00 | 5,580.00 | 5,620.00 | 5,620.00 | -2.43% | 25,068 |
| Apr 24, 2026 | 6,040.00 | 6,050.00 | 5,500.00 | 5,760.00 | 5,760.00 | -4.64% | 113,166 |
| Apr 23, 2026 | 6,230.00 | 6,230.00 | 5,950.00 | 6,040.00 | 6,040.00 | -3.05% | 20,198 |
| Apr 22, 2026 | 5,970.00 | 6,560.00 | 5,900.00 | 6,230.00 | 6,230.00 | 4.88% | 28,237 |
| Apr 21, 2026 | 6,040.00 | 6,220.00 | 5,810.00 | 5,940.00 | 5,940.00 | -3.57% | 31,221 |
| Apr 20, 2026 | 6,480.00 | 6,480.00 | 5,960.00 | 6,160.00 | 6,160.00 | -0.65% | 43,819 |
| Apr 17, 2026 | 6,400.00 | 6,440.00 | 6,040.00 | 6,200.00 | 6,200.00 | -3.13% | 48,163 |
| Apr 16, 2026 | 5,790.00 | 6,850.00 | 5,780.00 | 6,400.00 | 6,400.00 | 10.92% | 261,236 |
| Apr 15, 2026 | 5,960.00 | 6,230.00 | 5,670.00 | 5,770.00 | 5,770.00 | -1.20% | 57,403 |
| Apr 14, 2026 | 5,470.00 | 5,950.00 | 5,330.00 | 5,840.00 | 5,840.00 | 7.35% | 51,681 |
| Apr 13, 2026 | 5,200.00 | 5,650.00 | 5,150.00 | 5,440.00 | 5,440.00 | 6.25% | 84,121 |
| Apr 10, 2026 | 5,060.00 | 5,160.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.59% | 15,109 |
| Apr 9, 2026 | 5,090.00 | 5,160.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.59% | 13,773 |
| Apr 8, 2026 | 5,200.00 | 5,210.00 | 4,880.00 | 5,060.00 | 5,060.00 | 0.20% | 43,026 |
| Apr 7, 2026 | 5,010.00 | 5,100.00 | 4,860.00 | 5,050.00 | 5,050.00 | 1.00% | 50,241 |
| Apr 6, 2026 | 5,180.00 | 5,260.00 | 4,980.00 | 5,000.00 | 5,000.00 | -3.47% | 143,969 |
| Apr 3, 2026 | 4,975.00 | 5,480.00 | 4,960.00 | 5,180.00 | 5,180.00 | 4.12% | 88,219 |
| Apr 2, 2026 | 5,150.00 | 5,150.00 | 4,940.00 | 4,975.00 | 4,975.00 | -2.45% | 34,113 |
| Apr 1, 2026 | 5,160.00 | 5,210.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 35,875 |
| Mar 31, 2026 | 5,420.00 | 5,640.00 | 5,090.00 | 5,100.00 | 5,100.00 | -5.90% | 35,999 |
| Mar 30, 2026 | 5,340.00 | 5,590.00 | 5,230.00 | 5,420.00 | 5,420.00 | 1.12% | 25,696 |
| Mar 27, 2026 | 5,660.00 | 5,660.00 | 5,270.00 | 5,360.00 | 5,360.00 | -5.80% | 58,573 |
| Mar 26, 2026 | 5,530.00 | 5,690.00 | 5,480.00 | 5,690.00 | 5,690.00 | 2.89% | 30,100 |
| Mar 25, 2026 | 5,610.00 | 5,680.00 | 5,470.00 | 5,530.00 | 5,530.00 | -2.30% | 16,811 |
| Mar 24, 2026 | 5,660.00 | 5,740.00 | 5,560.00 | 5,660.00 | 5,660.00 | - | 22,085 |
| Mar 23, 2026 | 5,710.00 | 5,880.00 | 5,560.00 | 5,660.00 | 5,660.00 | -1.57% | 33,185 |
| Mar 20, 2026 | 5,740.00 | 5,880.00 | 5,670.00 | 5,750.00 | 5,750.00 | -1.71% | 28,925 |
| Mar 19, 2026 | 5,780.00 | 5,880.00 | 5,645.00 | 5,850.00 | 5,850.00 | 2.99% | 56,271 |
| Mar 18, 2026 | 6,030.00 | 6,030.00 | 5,530.00 | 5,680.00 | 5,680.00 | -6.12% | 65,019 |
| Mar 17, 2026 | 5,700.00 | 6,050.00 | 5,190.00 | 6,050.00 | 6,050.00 | 5.58% | 66,939 |
| Mar 16, 2026 | 5,750.00 | 5,790.00 | 5,530.00 | 5,730.00 | 5,730.00 | - | 33,373 |
| Mar 13, 2026 | 5,660.00 | 5,790.00 | 5,500.00 | 5,730.00 | 5,730.00 | 2.14% | 78,386 |
| Mar 12, 2026 | 5,700.00 | 5,890.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 90,495 |
| Mar 11, 2026 | 5,510.00 | 5,910.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.54% | 100,228 |
| Mar 10, 2026 | 5,270.00 | 5,660.00 | 5,270.00 | 5,570.00 | 5,570.00 | -0.54% | 138,410 |
| Mar 9, 2026 | 6,150.00 | 6,150.00 | 5,510.00 | 5,600.00 | 5,600.00 | -1.06% | 358,359 |
| Mar 6, 2026 | 6,200.00 | 6,280.00 | 5,490.00 | 5,660.00 | 5,660.00 | 0.71% | 340,977 |
| Mar 5, 2026 | 5,300.00 | 6,250.00 | 5,250.00 | 5,620.00 | 5,620.00 | -0.71% | 448,296 |
| Mar 4, 2026 | 6,980.00 | 8,200.00 | 5,500.00 | 5,660.00 | 5,660.00 | -12.38% | 2,465,822 |
| Mar 3, 2026 | 5,730.00 | 6,460.00 | 5,480.00 | 6,460.00 | 6,460.00 | 29.98% | 738,056 |
| Feb 27, 2026 | 5,100.00 | 5,100.00 | 4,955.00 | 4,970.00 | 4,970.00 | -1.00% | 23,280 |
| Feb 26, 2026 | 5,210.00 | 5,300.00 | 5,010.00 | 5,020.00 | 5,020.00 | -4.20% | 20,506 |
| Feb 25, 2026 | 5,330.00 | 5,430.00 | 5,170.00 | 5,240.00 | 5,240.00 | -2.42% | 29,357 |
| Feb 24, 2026 | 5,540.00 | 5,550.00 | 5,300.00 | 5,370.00 | 5,370.00 | -0.56% | 36,055 |