Skip to main content
The Century Co., Ltd. (KRX:002420)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,600.00
-60.00 (-1.06%)
At close: Mar 9, 2026

The Century Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,150.006,150.005,510.005,600.005,600.00-1.06%354,612
Mar 6, 20266,200.006,280.005,490.005,660.005,660.000.71%339,683
Mar 5, 20265,300.006,250.005,250.005,620.005,620.00-0.71%444,334
Mar 4, 20266,980.008,200.005,500.005,660.005,660.00-12.38%2,450,127
Mar 3, 20265,730.006,460.005,480.006,460.006,460.0029.98%737,957
Feb 27, 20265,100.005,100.004,955.004,970.004,970.00-1.00%23,280
Feb 26, 20265,210.005,300.005,010.005,020.005,020.00-4.20%20,476
Feb 25, 20265,330.005,430.005,170.005,240.005,240.00-2.42%29,196
Feb 24, 20265,540.005,550.005,300.005,370.005,370.00-0.56%36,055
Feb 23, 20265,160.005,500.005,140.005,400.005,400.004.65%62,248
Feb 20, 20265,110.005,310.005,090.005,160.005,160.001.18%33,119
Feb 19, 20265,090.005,120.005,000.005,100.005,100.00-0.20%13,132
Feb 13, 20265,050.005,220.004,950.005,110.005,110.002.00%26,384
Feb 12, 20265,010.005,070.004,980.005,010.005,010.000.20%6,355
Feb 11, 20265,110.005,130.004,985.005,000.005,000.00-2.15%6,385
Feb 10, 20264,935.005,230.004,935.005,110.005,110.002.40%25,914
Feb 9, 20264,960.005,090.004,960.004,990.004,990.00-0.10%14,395
Feb 6, 20265,030.005,100.004,830.004,995.004,995.00-0.70%30,778
Feb 5, 20265,320.005,330.005,030.005,030.005,030.00-5.27%30,151
Feb 4, 20265,160.005,420.005,060.005,310.005,310.002.91%63,074
Feb 3, 20264,940.005,210.004,940.005,160.005,160.003.61%28,997
Feb 2, 20264,910.005,230.004,805.004,980.004,980.000.61%49,021
Jan 30, 20264,890.005,350.004,855.004,950.004,950.001.23%74,085
Jan 29, 20264,905.004,905.004,805.004,890.004,890.00-0.51%15,027
Jan 28, 20264,950.005,070.004,890.004,915.004,915.00-1.40%22,234
Jan 27, 20265,140.005,140.004,975.004,985.004,985.00-1.29%7,574
Jan 26, 20264,990.005,050.004,875.005,050.005,050.002.85%11,035
Jan 23, 20265,030.005,030.004,855.004,910.004,910.001.03%6,969
Jan 22, 20264,845.004,940.004,790.004,860.004,860.000.31%12,249
Jan 21, 20264,970.005,040.004,810.004,845.004,845.00-2.42%13,280
Jan 20, 20264,900.005,110.004,880.004,965.004,965.001.22%17,489
Jan 19, 20264,990.004,990.004,865.004,905.004,905.00-1.70%13,813
Jan 16, 20265,100.005,100.004,955.004,990.004,990.00-1.96%22,739
Jan 15, 20265,230.005,230.005,020.005,090.005,090.00-2.30%19,372
Jan 14, 20265,140.005,350.005,130.005,210.005,210.000.77%14,908
Jan 13, 20265,240.005,260.005,050.005,170.005,170.00-1.71%21,042
Jan 12, 20265,250.005,350.005,160.005,260.005,260.000.77%15,170
Jan 9, 20265,220.005,300.005,140.005,220.005,220.000.38%9,894
Jan 8, 20265,330.005,330.004,660.005,200.005,200.00-2.44%84,731
Jan 7, 20265,340.005,340.005,200.005,330.005,330.00-0.19%19,272
Jan 6, 20265,340.005,360.005,220.005,340.005,340.00-23,751
Jan 5, 20265,380.005,500.005,270.005,340.005,340.00-1.66%31,789
Jan 2, 20265,380.005,440.005,300.005,430.005,430.000.93%18,054
Dec 30, 20255,270.005,530.005,260.005,380.005,380.001.51%12,498
Dec 29, 20255,290.005,420.005,260.005,300.005,300.00-1.12%23,549
Dec 26, 20255,500.005,500.005,320.005,360.005,360.00-2.01%25,229
Dec 24, 20255,660.005,660.005,430.005,470.005,470.00-2.84%29,563
Dec 23, 20255,980.006,040.005,460.005,630.005,630.00-4.90%65,475
Dec 22, 20256,150.006,150.005,880.005,920.005,920.00-1.33%49,006
Dec 19, 20256,220.006,260.005,840.006,000.006,000.00-4.46%82,202
Dec 18, 20256,340.006,630.006,160.006,280.006,280.00-0.95%102,553
Dec 17, 20256,090.006,490.005,880.006,340.006,340.004.28%143,882
Dec 16, 20256,260.006,810.006,080.006,080.006,080.00-4.55%129,679
Dec 15, 20256,070.006,900.005,810.006,370.006,370.005.81%456,200
Dec 12, 20256,250.006,660.005,980.006,020.006,020.00-3.68%280,999
Dec 11, 20256,120.006,980.005,950.006,250.006,250.000.16%514,650
Dec 10, 20255,530.006,530.005,440.006,240.006,240.0013.66%908,634
Dec 9, 20255,710.005,710.005,430.005,490.005,490.00-2.83%79,845
Dec 8, 20255,920.005,980.005,540.005,650.005,650.00-4.24%114,645
Dec 5, 20256,200.006,570.005,650.005,900.005,900.00-4.22%279,407
Dec 4, 20256,820.006,820.006,140.006,160.006,160.00-11.11%295,527
Dec 3, 20256,050.007,440.005,850.006,930.006,930.0014.55%2,462,672
Dec 2, 20255,250.006,710.005,220.006,050.006,050.0013.72%1,876,803
Dec 1, 20255,670.005,710.005,260.005,320.005,320.00-8.12%211,645
Nov 28, 20256,600.007,580.005,570.005,790.005,790.00-0.86%1,515,950
Nov 27, 20254,500.005,840.004,495.005,840.005,840.0029.92%149,686
Nov 26, 20254,495.004,560.004,460.004,495.004,495.00-4,806
Nov 25, 20254,840.004,840.004,375.004,495.004,495.00-7.13%45,275
Nov 24, 20254,925.004,925.004,810.004,840.004,840.00-1.83%6,504
Nov 21, 20255,050.005,050.004,850.004,930.004,930.00-1.00%8,133
Nov 20, 20254,900.005,090.004,900.004,980.004,980.001.84%10,224
Nov 19, 20255,040.005,220.004,885.004,890.004,890.00-3.17%9,025
Nov 18, 20254,990.005,100.004,945.005,050.005,050.001.30%5,658
Nov 17, 20254,990.005,070.004,975.004,985.004,985.00-0.30%2,512
Nov 14, 20255,150.005,150.004,990.005,000.005,000.00-1.77%4,140
Nov 13, 20255,030.005,120.005,030.005,090.005,090.000.59%1,263
Nov 12, 20255,190.005,190.005,010.005,060.005,060.00-0.98%4,109
Nov 11, 20255,120.005,120.005,040.005,110.005,110.000.39%3,275
Nov 10, 20254,975.005,180.004,975.005,090.005,090.000.59%4,978
Nov 7, 20255,180.005,250.005,050.005,060.005,060.00-0.39%12,661
Nov 6, 20255,180.005,630.005,070.005,080.005,080.00-2.12%12,390
Nov 5, 20255,460.005,460.005,140.005,190.005,190.00-0.38%4,109
Nov 4, 20255,120.005,290.005,070.005,210.005,210.001.76%8,693
Nov 3, 20255,450.005,450.005,120.005,120.005,120.00-3.40%3,325
Oct 31, 20255,120.005,380.005,040.005,300.005,300.002.91%8,411
Oct 30, 20255,380.005,380.005,150.005,150.005,150.00-4.28%8,065
Oct 29, 20255,390.005,660.005,370.005,380.005,380.00-1.10%2,940
Oct 28, 20255,450.005,480.005,400.005,440.005,440.00-0.37%1,619
Oct 27, 20255,480.005,480.005,360.005,460.005,460.00-0.36%6,046
Oct 24, 20255,510.005,510.005,340.005,480.005,480.00-0.54%6,612
Oct 23, 20255,450.005,700.005,420.005,510.005,510.001.10%2,642
Oct 22, 20255,430.005,510.005,400.005,450.005,450.000.37%3,819
Oct 21, 20255,520.005,520.005,410.005,430.005,430.00-1.27%5,990
Oct 20, 20255,600.005,630.005,500.005,500.005,500.00-2.31%5,597
Oct 17, 20255,550.005,630.005,430.005,630.005,630.001.44%7,170
Oct 16, 20255,400.005,800.005,330.005,550.005,550.001.65%12,394
Oct 15, 20255,330.005,530.005,330.005,460.005,460.001.49%766
Oct 14, 20255,510.005,520.005,380.005,380.005,380.00-3.06%3,951
Oct 13, 20255,420.005,550.005,420.005,550.005,550.00-790
Oct 10, 20255,610.005,880.005,440.005,550.005,550.00-2.29%1,883