KRX · 000390 · stock

SP Samhwa Co., Ltd. (000390) stock price history

Every KRX trading session of SP Samhwa Co., Ltd. from Jan 4, 2000 to Sep 29, 2026: 6,684 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000390 data, free keyYear by year table

000390 adjusted close, 2000 to 2026

000390SP Samhwa Co., Ltd.
₩7,130+25.1% over one year
20052010201520202025
₩16,901
All time high, 2015
₩13,769
52 week high, ₩5,180 low
6,684
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000390 key facts

  • SP Samhwa Co., Ltd. (000390) closed at ₩7,130 on Sep 29, 2026 on KRX.
  • 000390's all time high close is ₩16,901, set on Jul 20, 2015; its all time low close is ₩541.04 on May 29, 2000.
  • 000390's 52 week range is ₩5,180 to ₩13,769.
  • 000390 returned +25.1% over the year to Sep 29, 2026 and -11.8% over five years.
  • Over ten years 000390 returned -15%, -1.6% a year compounded.
  • 000390's deepest drawdown was -81.2% from Jul 20, 2015 to Mar 19, 2020.
  • DataCedar holds 6,684 daily sessions of 000390 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000390 price chart, 2000 to 2026

000390 adjusted close, Jan 4, 2000 to Sep 29, 2026₩567.75₩1,703₩5,107₩15,316200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000390 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+6.4%
3 months+14.4%
6 months-27.2%
Year to date-4.6%
1 year+25.1%
3 years+39.9%
5 years-11.8%
10 years-14.9%
Since Jan 4, 2000+527.9%
Compound annual growth, 26.7 years+7.1%

000390 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩16,901 on Jul 20, 2015
All time low close
₩541.04 on May 29, 2000
52 week high
₩13,769 on Feb 11, 2026
52 week low
₩5,180 on Jul 30, 2026
Deepest drawdown
-81.2% from Jul 20, 2015 to Mar 19, 2020, not yet recovered
Best single session
+31.8% on May 31, 2000
Worst single session
-22.2% on Apr 19, 2000
Volatility, 1 year annualised
73.6%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
6.3×
Best calendar year
2020, +177%
Worst calendar year
2021, -34%

000390 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩7,414₩13,769₩5,180₩7,130-4.6%223.4M182
2025₩5,750₩9,917₩5,065₩7,472+33.3%88.5M241
2024₩6,006₩10,460₩5,221₩5,604-7.5%166.1M244
2023₩5,107₩6,362₩4,608₩6,060+19.9%21M245
2022₩7,658₩9,562₩4,583₩5,055-33.6%16.5M244
2021₩11,658₩13,655₩6,522₩7,608-33.8%65.6M248
2020₩4,103₩16,202₩3,095₩11,495+177.4%69.7M248
2019₩5,457₩5,740₩3,601₩4,143-23.9%22.4M246
2018₩5,705₩7,874₩3,667₩5,441-4.5%26.4M244
2017₩7,471₩7,577₩5,541₩5,697-23.7%10M241
2016₩9,295₩9,991₩6,865₩7,471-19.6%12M246
2015₩10,317₩18,028₩8,028₩9,295-11.1%30.9M249
2014₩7,301₩12,237₩6,849₩10,457+45.3%47.2M245
2013₩2,855₩8,261₩2,838₩7,198+148.4%31.1M247
2012₩2,133₩2,905₩2,077₩2,898+31.8%5.9M248
2011₩2,491₩2,538₩1,750₩2,199-11.7%5.5M248
2010₩2,537₩3,067₩2,217₩2,491-1.3%3.1M251
2009₩1,518₩2,523₩1,487₩2,523+63.3%5.7M253
2008₩1,830₩1,847₩1,001₩1,545-15.7%7.3M257
2007₩1,637₩2,552₩1,437₩1,832+11.9%8.8M246
2006₩1,610₩1,667₩1,226₩1,637+1.7%7.4M248
2005₩1,148₩1,780₩1,113₩1,610+40.2%12.6M259
2004₩1,177₩1,323₩935.48₩1,148-2.4%9.8M262
2003₩1,117₩1,232₩818.13₩1,177+5.4%12.4M261
2002₩989.70₩1,405₩870.79₩1,117+12.8%68.1M261
2001₩724.72₩1,189₩635.44₩989.70+36.6%67.9M261
2000₩1,119₩1,403₩507.64₩724.72n/a70.7M259

000390 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩7,130+6.4%
August 2026₩6,700+14.5%
July 2026₩5,850-5.3%
June 2026₩6,180-12.6%
May 2026₩7,070-25.2%
April 2026₩9,450+7.4%
March 2026₩8,800+1.5%
February 2026₩8,670+29.4%
January 2026₩6,701-10.3%
December 2025₩7,472+34.0%
November 2025₩5,575-0.3%
October 2025₩5,594-0.7%

About the 000390 data

Daily bars. 6,684 sessions from Jan 4, 2000 to Sep 29, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/000390/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000270 Kia Corporation
  • 000320 NOROO Holdings Co., Ltd.
  • 000325 NOROO Holdings Co., Ltd.
  • 000370 Hanwha General Insurance Co., Ltd.
  • 000400 Lotte Non - Life Insurance Co., Ltd.
  • 000430 Daewon Kang Up Co., Ltd.
  • 000480 CR Holdings Co., LTD.
  • 000490 Daedong Corporation

Common questions

000390 share price history

Start with any symbol.

Start free