The Century Co., Ltd. (KRX:002420)
South Korea
· Delayed Price · Currency is KRW 5,460.00
-140.00 (-2.50%)
Last updated: Apr 29, 2026, 2:19 PM KST
The Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,989 |
| 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% | 20,197 |
| Apr 22, 2026 | 5,970.00 | 6,560.00 | 5,900.00 | 6,230.00 | 6,230.00 | 4.88% | 28,225 |
| 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% | 43,814 |
| Apr 17, 2026 | 6,400.00 | 6,440.00 | 6,040.00 | 6,200.00 | 6,200.00 | -3.13% | 47,905 |
| Apr 16, 2026 | 5,790.00 | 6,850.00 | 5,780.00 | 6,400.00 | 6,400.00 | 10.92% | 260,913 |
| Apr 15, 2026 | 5,960.00 | 6,230.00 | 5,670.00 | 5,770.00 | 5,770.00 | -1.20% | 57,362 |
| Apr 14, 2026 | 5,470.00 | 5,950.00 | 5,330.00 | 5,840.00 | 5,840.00 | 7.35% | 51,610 |
| 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% | 12,989 |
| 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% | 43,024 |
| Apr 7, 2026 | 5,010.00 | 5,100.00 | 4,860.00 | 5,050.00 | 5,050.00 | 1.00% | 50,116 |
| Apr 6, 2026 | 5,180.00 | 5,260.00 | 4,980.00 | 5,000.00 | 5,000.00 | -3.47% | 142,782 |
| Apr 3, 2026 | 4,975.00 | 5,480.00 | 4,960.00 | 5,180.00 | 5,180.00 | 4.12% | 87,660 |
| Apr 2, 2026 | 5,150.00 | 5,150.00 | 4,940.00 | 4,975.00 | 4,975.00 | -2.45% | 34,104 |
| Apr 1, 2026 | 5,160.00 | 5,210.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 35,874 |
| Mar 31, 2026 | 5,420.00 | 5,640.00 | 5,090.00 | 5,100.00 | 5,100.00 | -5.90% | 35,978 |
| 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% | 58,043 |
| Mar 26, 2026 | 5,530.00 | 5,690.00 | 5,480.00 | 5,690.00 | 5,690.00 | 2.89% | 30,070 |
| Mar 25, 2026 | 5,610.00 | 5,680.00 | 5,470.00 | 5,530.00 | 5,530.00 | -2.30% | 16,749 |
| Mar 24, 2026 | 5,660.00 | 5,740.00 | 5,560.00 | 5,660.00 | 5,660.00 | - | 22,082 |
| Mar 23, 2026 | 5,710.00 | 5,880.00 | 5,560.00 | 5,660.00 | 5,660.00 | -1.57% | 33,178 |
| Mar 20, 2026 | 5,740.00 | 5,880.00 | 5,670.00 | 5,750.00 | 5,750.00 | -1.71% | 28,862 |
| Mar 19, 2026 | 5,780.00 | 5,880.00 | 5,645.00 | 5,850.00 | 5,850.00 | 2.99% | 56,185 |
| Mar 18, 2026 | 6,030.00 | 6,030.00 | 5,530.00 | 5,680.00 | 5,680.00 | -6.12% | 64,660 |
| Mar 17, 2026 | 5,700.00 | 6,050.00 | 5,190.00 | 6,050.00 | 6,050.00 | 5.58% | 66,646 |
| 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% | 77,998 |
| Mar 12, 2026 | 5,700.00 | 5,890.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 90,348 |
| Mar 11, 2026 | 5,510.00 | 5,910.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.54% | 100,131 |
| Mar 10, 2026 | 5,270.00 | 5,660.00 | 5,270.00 | 5,570.00 | 5,570.00 | -0.54% | 138,397 |
| Mar 9, 2026 | 6,150.00 | 6,150.00 | 5,510.00 | 5,600.00 | 5,600.00 | -1.06% | 354,612 |
| Mar 6, 2026 | 6,200.00 | 6,280.00 | 5,490.00 | 5,660.00 | 5,660.00 | 0.71% | 339,683 |
| Mar 5, 2026 | 5,300.00 | 6,250.00 | 5,250.00 | 5,620.00 | 5,620.00 | -0.71% | 444,334 |
| Mar 4, 2026 | 6,980.00 | 8,200.00 | 5,500.00 | 5,660.00 | 5,660.00 | -12.38% | 2,450,127 |
| Mar 3, 2026 | 5,730.00 | 6,460.00 | 5,480.00 | 6,460.00 | 6,460.00 | 29.98% | 737,957 |
| 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% | 20,476 |
| Feb 25, 2026 | 5,330.00 | 5,430.00 | 5,170.00 | 5,240.00 | 5,240.00 | -2.42% | 29,196 |
| Feb 24, 2026 | 5,540.00 | 5,550.00 | 5,300.00 | 5,370.00 | 5,370.00 | -0.56% | 36,055 |
| Feb 23, 2026 | 5,160.00 | 5,500.00 | 5,140.00 | 5,400.00 | 5,400.00 | 4.65% | 62,248 |
| Feb 20, 2026 | 5,110.00 | 5,310.00 | 5,090.00 | 5,160.00 | 5,160.00 | 1.18% | 33,119 |
| Feb 19, 2026 | 5,090.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.20% | 13,132 |
| Feb 13, 2026 | 5,050.00 | 5,220.00 | 4,950.00 | 5,110.00 | 5,110.00 | 2.00% | 26,384 |
| Feb 12, 2026 | 5,010.00 | 5,070.00 | 4,980.00 | 5,010.00 | 5,010.00 | 0.20% | 6,355 |
| Feb 11, 2026 | 5,110.00 | 5,130.00 | 4,985.00 | 5,000.00 | 5,000.00 | -2.15% | 6,385 |
| Feb 10, 2026 | 4,935.00 | 5,230.00 | 4,935.00 | 5,110.00 | 5,110.00 | 2.40% | 25,914 |
| Feb 9, 2026 | 4,960.00 | 5,090.00 | 4,960.00 | 4,990.00 | 4,990.00 | -0.10% | 14,395 |
| Feb 6, 2026 | 5,030.00 | 5,100.00 | 4,830.00 | 4,995.00 | 4,995.00 | -0.70% | 30,778 |
| Feb 5, 2026 | 5,320.00 | 5,330.00 | 5,030.00 | 5,030.00 | 5,030.00 | -5.27% | 30,151 |
| Feb 4, 2026 | 5,160.00 | 5,420.00 | 5,060.00 | 5,310.00 | 5,310.00 | 2.91% | 63,074 |
| Feb 3, 2026 | 4,940.00 | 5,210.00 | 4,940.00 | 5,160.00 | 5,160.00 | 3.61% | 28,997 |
| Feb 2, 2026 | 4,910.00 | 5,230.00 | 4,805.00 | 4,980.00 | 4,980.00 | 0.61% | 49,021 |
| Jan 30, 2026 | 4,890.00 | 5,350.00 | 4,855.00 | 4,950.00 | 4,950.00 | 1.23% | 74,085 |
| Jan 29, 2026 | 4,905.00 | 4,905.00 | 4,805.00 | 4,890.00 | 4,890.00 | -0.51% | 15,027 |
| Jan 28, 2026 | 4,950.00 | 5,070.00 | 4,890.00 | 4,915.00 | 4,915.00 | -1.40% | 22,234 |
| Jan 27, 2026 | 5,140.00 | 5,140.00 | 4,975.00 | 4,985.00 | 4,985.00 | -1.29% | 7,574 |
| Jan 26, 2026 | 4,990.00 | 5,050.00 | 4,875.00 | 5,050.00 | 5,050.00 | 2.85% | 11,035 |
| Jan 23, 2026 | 5,030.00 | 5,030.00 | 4,855.00 | 4,910.00 | 4,910.00 | 1.03% | 6,969 |
| Jan 22, 2026 | 4,845.00 | 4,940.00 | 4,790.00 | 4,860.00 | 4,860.00 | 0.31% | 12,249 |
| Jan 21, 2026 | 4,970.00 | 5,040.00 | 4,810.00 | 4,845.00 | 4,845.00 | -2.42% | 13,280 |
| Jan 20, 2026 | 4,900.00 | 5,110.00 | 4,880.00 | 4,965.00 | 4,965.00 | 1.22% | 17,489 |
| Jan 19, 2026 | 4,990.00 | 4,990.00 | 4,865.00 | 4,905.00 | 4,905.00 | -1.70% | 13,813 |
| Jan 16, 2026 | 5,100.00 | 5,100.00 | 4,955.00 | 4,990.00 | 4,990.00 | -1.96% | 22,739 |
| Jan 15, 2026 | 5,230.00 | 5,230.00 | 5,020.00 | 5,090.00 | 5,090.00 | -2.30% | 19,372 |
| Jan 14, 2026 | 5,140.00 | 5,350.00 | 5,130.00 | 5,210.00 | 5,210.00 | 0.77% | 14,908 |
| Jan 13, 2026 | 5,240.00 | 5,260.00 | 5,050.00 | 5,170.00 | 5,170.00 | -1.71% | 21,042 |
| Jan 12, 2026 | 5,250.00 | 5,350.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.77% | 15,170 |
| Jan 9, 2026 | 5,220.00 | 5,300.00 | 5,140.00 | 5,220.00 | 5,220.00 | 0.38% | 9,894 |
| Jan 8, 2026 | 5,330.00 | 5,330.00 | 4,660.00 | 5,200.00 | 5,200.00 | -2.44% | 84,731 |
| Jan 7, 2026 | 5,340.00 | 5,340.00 | 5,200.00 | 5,330.00 | 5,330.00 | -0.19% | 19,272 |
| Jan 6, 2026 | 5,340.00 | 5,360.00 | 5,220.00 | 5,340.00 | 5,340.00 | - | 23,751 |
| Jan 5, 2026 | 5,380.00 | 5,500.00 | 5,270.00 | 5,340.00 | 5,340.00 | -1.66% | 31,789 |
| Jan 2, 2026 | 5,380.00 | 5,440.00 | 5,300.00 | 5,430.00 | 5,430.00 | 0.93% | 18,054 |
| Dec 30, 2025 | 5,270.00 | 5,530.00 | 5,260.00 | 5,380.00 | 5,380.00 | 1.51% | 12,498 |
| Dec 29, 2025 | 5,290.00 | 5,420.00 | 5,260.00 | 5,300.00 | 5,300.00 | -1.12% | 23,549 |
| Dec 26, 2025 | 5,500.00 | 5,500.00 | 5,320.00 | 5,360.00 | 5,360.00 | -2.01% | 25,229 |
| Dec 24, 2025 | 5,660.00 | 5,660.00 | 5,430.00 | 5,470.00 | 5,470.00 | -2.84% | 29,563 |
| Dec 23, 2025 | 5,980.00 | 6,040.00 | 5,460.00 | 5,630.00 | 5,630.00 | -4.90% | 65,475 |
| Dec 22, 2025 | 6,150.00 | 6,150.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.33% | 49,006 |
| 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 |