KRX · 000950 · stock

Chonbang Co., Ltd. (000950) stock price history

Every KRX trading session of Chonbang 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 000950 data, free keyYear by year table

000950 adjusted close, 2000 to 2026

000950Chonbang Co., Ltd.
₩29,950-18.5% over one year
20052010201520202025
₩75,783
All time high, 2022
₩45,500
52 week high, ₩22,750 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.

000950 key facts

  • Chonbang Co., Ltd. (000950) closed at ₩29,950 on Sep 28, 2026 on KRX.
  • 000950's all time high close is ₩75,783, set on Sep 23, 2022; its all time low close is ₩8,775 on Mar 23, 2020.
  • 000950's 52 week range is ₩22,750 to ₩45,500.
  • 000950 returned -18.5% over the year to Sep 28, 2026 and -20.7% over five years.
  • Over ten years 000950 returned -12%, -1.2% a year compounded.
  • 000950's deepest drawdown was -85.7% from May 15, 2015 to Mar 23, 2020.
  • DataCedar holds 6,683 daily sessions of 000950 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000950 price chart, 2000 to 2026

000950 adjusted close, Jan 4, 2000 to Sep 28, 2026₩9,945₩30,691₩51,437₩72,183200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

000950 returns

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

PeriodReturn
1 month-12.3%
3 months+11.8%
6 months-16.1%
Year to date-15.3%
1 year-18.5%
3 years+46.7%
5 years-20.7%
10 years-11.8%
Since Jan 4, 2000+121.4%
Compound annual growth, 26.7 years+3.0%

000950 records

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

All time high close
₩75,783 on Sep 23, 2022
All time low close
₩8,775 on Mar 23, 2020
52 week high
₩45,500 on Feb 23, 2026
52 week low
₩22,750 on Jun 24, 2026
Deepest drawdown
-85.7% from May 15, 2015 to Mar 23, 2020, recovered Sep 13, 2022
Best single session
+30.0% on Jun 12, 2025
Worst single session
-18.7% on Apr 14, 2016
Volatility, 1 year annualised
51.0%
Sessions closing higher, 1 year
41%
Growth of 1 since 2000
2.2×
Best calendar year
2010, +109%
Worst calendar year
2016, -57%

000950 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₩35,150₩45,500₩22,750₩29,950-15.3%606.2K181
2025₩18,041₩48,239₩17,312₩35,350+97.1%1.2M241
2024₩21,335₩24,830₩15,358₩17,934-15.6%393K244
2023₩42,854₩49,384₩18,714₩21,243-48.0%457.8K245
2022₩35,956₩78,213₩32,896₩40,877+13.0%916.9K244
2021₩26,866₩41,762₩26,461₩36,181+34.7%1.2M248
2020₩13,906₩37,216₩8,622₩26,866+94.5%5.6M248
2019₩15,571₩18,676₩12,690₩13,816-10.5%383K246
2018₩17,416₩27,901₩14,176₩15,436-11.1%1.1M244
2017₩22,852₩30,484₩17,106₩17,371-24.4%719.5K241
2016₩53,863₩53,863₩21,054₩22,984-57.3%1.1M246
2015₩31,362₩66,320₩28,905₩53,775+78.2%3.4M249
2014₩24,124₩52,459₩22,808₩30,177+22.6%1.6M245
2013₩21,975₩28,642₩21,054₩24,607+12.0%63.6K247
2012₩25,703₩30,616₩19,826₩21,975-14.5%119.9K248
2011₩41,231₩45,529₩22,984₩25,703-37.1%138.7K248
2010₩19,607₩47,333₩19,564₩40,836+108.7%457.3K251
2009₩24,074₩26,946₩18,373₩19,564-18.6%148.4K253
2008₩34,676₩37,885₩22,385₩24,032-31.6%73.1K257
2007₩27,485₩47,355₩26,606₩35,140+26.9%149.8K246
2006₩30,644₩50,084₩23,065₩27,694-15.5%165.3K248
2005₩26,625₩32,786₩25,117₩32,786+23.3%18.2K259
2004₩28,391₩30,225₩18,582₩26,585-6.4%218.8K262
2003₩22,107₩35,246₩20,141₩28,391+28.4%317.4K261
2002₩16,799₩45,663₩16,036₩22,107+31.6%2.6M261
2001₩14,119₩28,313₩11,438₩16,799+19.0%708.3K261
2000₩13,821₩19,334₩9,336₩14,119n/a4M259

000950 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩29,950-9.0%
August 2026₩32,900+19.9%
July 2026₩27,450+0.7%
June 2026₩27,250+4.2%
May 2026₩26,150-23.4%
April 2026₩34,150+2.2%
March 2026₩33,400-16.7%
February 2026₩40,100+9.3%
January 2026₩36,700+3.8%
December 2025₩35,350-3.8%
November 2025₩36,763+13.3%
October 2025₩32,435-8.6%

About the 000950 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 28, 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/000950/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

000950 share price history

Start with any symbol.

Start free