The Century Co., Ltd. (KRX:002420)
South Korea
· Delayed Price · Currency is KRW 5,900.00
-260.00 (-4.22%)
At close: Dec 5, 2025
The Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5,610.00 | 5,880.00 | 5,440.00 | 5,550.00 | 5,550.00 | -2.29% | 1,883 |
| Oct 2, 2025 | 5,530.00 | 5,680.00 | 5,470.00 | 5,680.00 | 5,680.00 | 2.53% | 3,985 |
| Oct 1, 2025 | 5,520.00 | 5,870.00 | 5,520.00 | 5,540.00 | 5,540.00 | 0.36% | 1,473 |
| Sep 30, 2025 | 5,510.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,520.00 | - | 1,368 |
| Sep 29, 2025 | 5,570.00 | 5,640.00 | 5,440.00 | 5,520.00 | 5,520.00 | -1.43% | 1,464 |
| Sep 26, 2025 | 5,580.00 | 5,880.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.36% | 1,148 |
| Sep 25, 2025 | 5,610.00 | 5,650.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.06% | 1,105 |
| Sep 24, 2025 | 5,600.00 | 5,940.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.08% | 1,912 |
| Sep 23, 2025 | 5,650.00 | 5,680.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.59% | 2,468 |
| Sep 22, 2025 | 5,590.00 | 5,680.00 | 5,580.00 | 5,670.00 | 5,670.00 | 1.25% | 1,103 |
| Sep 19, 2025 | 5,540.00 | 5,610.00 | 5,490.00 | 5,600.00 | 5,600.00 | 1.08% | 5,678 |
| Sep 18, 2025 | 5,430.00 | 5,600.00 | 5,430.00 | 5,540.00 | 5,540.00 | 0.73% | 6,881 |
| Sep 17, 2025 | 5,370.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,500.00 | 1.48% | 9,379 |
| Sep 16, 2025 | 5,300.00 | 5,470.00 | 5,210.00 | 5,420.00 | 5,420.00 | 1.31% | 11,832 |
| Sep 15, 2025 | 5,270.00 | 5,380.00 | 5,170.00 | 5,350.00 | 5,350.00 | 0.38% | 8,212 |
| Sep 12, 2025 | 5,300.00 | 5,330.00 | 5,130.00 | 5,330.00 | 5,330.00 | - | 6,896 |
| Sep 11, 2025 | 5,330.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,330.00 | - | 3,085 |
| Sep 10, 2025 | 5,290.00 | 5,340.00 | 5,200.00 | 5,330.00 | 5,330.00 | 0.76% | 4,727 |
| Sep 9, 2025 | 5,300.00 | 5,350.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.12% | 1,858 |
| Sep 8, 2025 | 5,390.00 | 5,390.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.56% | 6,270 |
| Sep 5, 2025 | 5,340.00 | 5,650.00 | 5,190.00 | 5,320.00 | 5,320.00 | -1.30% | 4,788 |
| Sep 4, 2025 | 5,240.00 | 5,390.00 | 5,230.00 | 5,390.00 | 5,390.00 | 1.32% | 478 |
| Sep 3, 2025 | 5,250.00 | 5,490.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.19% | 945 |
| Sep 2, 2025 | 5,130.00 | 5,340.00 | 5,060.00 | 5,310.00 | 5,310.00 | 3.11% | 3,603 |
| Sep 1, 2025 | 5,180.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,150.00 | -0.58% | 2,511 |
| Aug 29, 2025 | 5,060.00 | 5,660.00 | 5,060.00 | 5,180.00 | 5,180.00 | 1.57% | 7,462 |
| Aug 28, 2025 | 5,100.00 | 5,220.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.39% | 3,659 |
| Aug 27, 2025 | 5,370.00 | 5,400.00 | 5,120.00 | 5,120.00 | 5,120.00 | -5.19% | 24,872 |
| Aug 26, 2025 | 5,400.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.10% | 1,264 |
| Aug 25, 2025 | 5,450.00 | 5,550.00 | 5,430.00 | 5,460.00 | 5,460.00 | -0.91% | 1,713 |
| Aug 22, 2025 | 5,510.00 | 5,700.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.72% | 5,518 |
| Aug 21, 2025 | 5,330.00 | 5,550.00 | 5,330.00 | 5,550.00 | 5,550.00 | 3.16% | 5,292 |
| Aug 20, 2025 | 5,260.00 | 5,420.00 | 5,190.00 | 5,380.00 | 5,380.00 | 2.28% | 3,281 |
| Aug 19, 2025 | 5,200.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.57% | 1,437 |
| Aug 18, 2025 | 5,470.00 | 5,470.00 | 5,190.00 | 5,290.00 | 5,290.00 | -3.64% | 9,629 |
| Aug 14, 2025 | 5,490.00 | 5,500.00 | 5,420.00 | 5,490.00 | 5,490.00 | -0.18% | 4,032 |
| Aug 13, 2025 | 5,530.00 | 5,560.00 | 5,480.00 | 5,500.00 | 5,500.00 | -1.26% | 8,159 |
| Aug 12, 2025 | 5,500.00 | 5,690.00 | 5,490.00 | 5,570.00 | 5,570.00 | 0.72% | 2,587 |
| Aug 11, 2025 | 5,480.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,530.00 | -0.18% | 1,297 |
| Aug 8, 2025 | 5,730.00 | 5,730.00 | 5,430.00 | 5,540.00 | 5,540.00 | 0.54% | 4,726 |
| Aug 7, 2025 | 5,500.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.18% | 6,184 |
| Aug 6, 2025 | 5,470.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | 0.18% | 1,199 |
| Aug 5, 2025 | 5,510.00 | 5,510.00 | 5,470.00 | 5,490.00 | 5,490.00 | -0.36% | 1,099 |
| Aug 4, 2025 | 5,510.00 | 5,520.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.18% | 1,479 |
| Aug 1, 2025 | 5,490.00 | 5,550.00 | 5,410.00 | 5,520.00 | 5,520.00 | -0.36% | 2,791 |
| Jul 31, 2025 | 5,550.00 | 5,590.00 | 5,430.00 | 5,540.00 | 5,540.00 | 0.54% | 3,586 |
| Jul 30, 2025 | 5,570.00 | 5,590.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.25% | 1,109 |
| Jul 29, 2025 | 5,560.00 | 5,590.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.18% | 2,435 |
| Jul 28, 2025 | 5,570.00 | 5,600.00 | 5,530.00 | 5,590.00 | 5,590.00 | -0.18% | 2,060 |
| Jul 25, 2025 | 5,670.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,600.00 | -2.10% | 8,362 |
| Jul 24, 2025 | 5,690.00 | 5,770.00 | 5,630.00 | 5,720.00 | 5,720.00 | 0.53% | 3,537 |
| Jul 23, 2025 | 5,500.00 | 5,780.00 | 5,500.00 | 5,690.00 | 5,690.00 | 2.34% | 6,347 |
| Jul 22, 2025 | 5,550.00 | 5,570.00 | 5,450.00 | 5,560.00 | 5,560.00 | -0.54% | 3,658 |
| Jul 21, 2025 | 5,750.00 | 5,750.00 | 5,520.00 | 5,590.00 | 5,590.00 | 0.18% | 1,586 |
| Jul 18, 2025 | 5,730.00 | 5,730.00 | 5,480.00 | 5,580.00 | 5,580.00 | -0.53% | 7,049 |
| Jul 17, 2025 | 5,580.00 | 5,650.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 4,096 |
| Jul 16, 2025 | 5,570.00 | 5,720.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.53% | 4,060 |
| Jul 15, 2025 | 5,680.00 | 5,750.00 | 5,620.00 | 5,630.00 | 5,630.00 | -2.09% | 2,324 |
| Jul 14, 2025 | 5,730.00 | 5,800.00 | 5,630.00 | 5,750.00 | 5,750.00 | 1.05% | 11,738 |
| Jul 11, 2025 | 5,500.00 | 5,690.00 | 5,440.00 | 5,690.00 | 5,690.00 | 3.45% | 10,340 |