KRX · 000650 · stock

Chunil Express Co., Ltd. (000650) stock price history

Every KRX trading session of Chunil Express Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 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 000650 data, free keyYear by year table

000650 adjusted close, 2000 to 2026

000650Chunil Express Co., Ltd.
₩142,600+254.7% over one year
20052010201520202025
₩457,500
All time high, 2025
₩518,000
52 week high, ₩36,800 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000650 key facts

  • Chunil Express Co., Ltd. (000650) closed at ₩142,600 on Sep 28, 2026 on KRX.
  • 000650's all time high close is ₩457,500, set on Dec 11, 2025; its all time low close is ₩54.29 on May 29, 2000.
  • 000650's 52 week range is ₩36,800 to ₩518,000.
  • 000650 returned +254.7% over the year to Sep 28, 2026 and +114.5% over five years.
  • Over ten years 000650 returned +125%, +8.4% a year compounded.
  • 000650's deepest drawdown was -96.7% from Jan 9, 2006 to Jul 18, 2006.
  • DataCedar holds 6,683 daily sessions of 000650 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000650 price chart, 2000 to 2026

000650 adjusted close, Jan 4, 2000 to Sep 28, 2026₩54.56₩1,016₩18,926₩352,500200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000650 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.5%
3 months-18.3%
6 months-35.5%
Year to date-59.5%
1 year+254.7%
3 years+189.2%
5 years+114.5%
10 years+124.9%
Since Jan 4, 2000+144,189%
Compound annual growth, 26.7 years+31.3%

000650 records

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

All time high close
₩457,500 on Dec 11, 2025
All time low close
₩54.29 on May 29, 2000
52 week high
₩518,000 on Dec 4, 2025
52 week low
₩36,800 on Nov 5, 2025
Deepest drawdown
-96.7% from Jan 9, 2006 to Jul 18, 2006, recovered Oct 27, 2006
Best single session
+1,668% on Oct 11, 2005
Worst single session
-94.4% on May 19, 2006
Volatility, 1 year annualised
119.1%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
1,443×
Best calendar year
2005, +10,641%
Worst calendar year
2008, -43%

000650 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 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩345,000₩409,500₩123,100₩142,600-59.5%4.6M181
2025₩36,150₩518,000₩35,550₩352,500+880.5%5.4M241
2024₩47,450₩70,700₩33,900₩35,950-24.2%329.6K244
2023₩60,500₩60,500₩46,100₩47,450-21.6%53.4K245
2022₩67,200₩69,900₩58,000₩60,500-10.1%68.7K244
2021₩67,430₩89,490₩60,302₩67,300-0.8%859.8K248
2020₩64,625₩80,195₩36,535₩67,816+5.5%831.2K248
2019₩68,507₩68,507₩53,964₩64,258-5.6%133.4K246
2018₩76,111₩85,784₩66,446₩68,078-10.2%321.9K244
2017₩62,102₩85,835₩60,187₩75,791+22.3%1.1M241
2016₩45,099₩97,811₩37,708₩61,965+38.0%1.7M246
2015₩29,700₩75,402₩27,801₩44,911+52.1%1.6M249
2014₩19,484₩33,959₩19,253₩29,527+41.3%444.5K245
2013₩15,656₩35,111₩15,080₩20,894+34.2%1.2M247
2012₩15,541₩24,923₩14,274₩15,570+0.2%676.2K248
2011₩20,491₩22,160₩13,238₩15,541-24.2%132.4K248
2010₩21,796₩29,991₩19,918₩20,491-5.5%214.1K251
2009₩21,910₩43,819₩17,072₩21,682-3.1%911.2K253
2008₩39,267₩47,177₩12,321₩22,365-43.0%204.4K257
2007₩27,071₩64,862₩20,692₩39,267+45.6%580K246
2006₩22,635₩38,355₩809.59₩26,963+19.1%775.3K248
2005₩212.25₩26,142₩212.25₩22,635+10,641%3.6M259
2004₩216.80₩293.52₩177.99₩210.74-2.8%3.9M262
2003₩310.80₩315.35₩191.33₩216.80-30.2%6.6M261
2002₩281.64₩391.64₩227.25₩310.80+10.4%18.4M261
2001₩69.78₩332.87₩69.78₩281.64+303.6%38M261
2000₩103.50₩108.18₩50.22₩69.78n/a21.5M259

000650 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩142,600-7.0%
August 2026₩153,300+13.6%
July 2026₩135,000-22.9%
June 2026₩175,200-9.8%
May 2026₩194,200-3.4%
April 2026₩201,000-3.6%
March 2026₩208,500-22.9%
February 2026₩270,500-6.6%
January 2026₩289,500-17.9%
December 2025₩352,500+49.0%
November 2025₩236,500+535.8%
October 2025₩37,200-6.5%

About the 000650 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 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/000650/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000520 Samil Pharmaceutical Co.,Ltd
  • 000540 Heungkuk Fire&Marine Insurance Co., Ltd.
  • 000590 CS Holdings Co., Ltd.
  • 000640 Dong-A Socio Holdings Co., Ltd.
  • 000660 SK hynix Inc.
  • 000670 Young Poong Corporation
  • 000680 LS Networks Corporation Limited
  • 000700 Eusu Holdings Co., Ltd.

Common questions

000650 share price history

Start with any symbol.

Start free