KRX · 001620 · stock

Kbi Dongkook Ind.Co.,Ltd. (001620) stock price history

Every KRX trading session of Kbi Dongkook Ind.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 001620 data, free keyYear by year table

001620 adjusted close, 2000 to 2026

001620Kbi Dongkook Ind.Co.,Ltd.
₩2,185-8.4% over one year
20052010201520202025
₩24,801
All time high, 2008
₩4,820
52 week high, ₩1,890 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.

001620 key facts

  • Kbi Dongkook Ind.Co.,Ltd. (001620) closed at ₩2,185 on Sep 28, 2026 on KRX.
  • 001620's all time high close is ₩24,801, set on Apr 24, 2008; its all time low close is ₩1,034 on Mar 17, 2003.
  • 001620's 52 week range is ₩1,890 to ₩4,820.
  • 001620 returned -8.4% over the year to Sep 28, 2026 and -63.9% over five years.
  • Over ten years 001620 returned -82%, -15.6% a year compounded.
  • 001620's deepest drawdown was -92.0% from Apr 24, 2008 to Jul 29, 2026.
  • DataCedar holds 6,683 daily sessions of 001620 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

001620 price chart, 2000 to 2026

001620 adjusted close, Jan 4, 2000 to Sep 28, 2026₩1,180₩3,089₩8,087₩21,176200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

001620 returns

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

PeriodReturn
1 month+1.6%
3 months+1.4%
6 months-33.8%
Year to date-11.2%
1 year-8.4%
3 years-25.3%
5 years-63.9%
10 years-81.7%
Since Jan 4, 2000-47.6%
Compound annual growth, 26.7 years-2.4%

001620 records

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

All time high close
₩24,801 on Apr 24, 2008
All time low close
₩1,034 on Mar 17, 2003
52 week high
₩4,820 on Feb 27, 2026
52 week low
₩1,890 on Jul 30, 2026
Deepest drawdown
-92.0% from Apr 24, 2008 to Jul 29, 2026, not yet recovered
Best single session
+29.9% on Jan 24, 2022
Worst single session
-28.2% on Sep 21, 2017
Volatility, 1 year annualised
50.9%
Sessions closing higher, 1 year
42%
Best calendar year
2007, +283%
Worst calendar year
2008, -68%

001620 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₩2,460₩4,820₩1,890₩2,185-11.2%22.1M181
2025₩2,545₩2,800₩2,245₩2,460+1.0%4.8M241
2024₩3,005₩3,330₩2,200₩2,435-18.2%7.2M244
2023₩3,045₩5,070₩2,700₩2,975-2.5%16.1M245
2022₩4,055₩5,350₩2,515₩3,050-24.7%16.9M244
2021₩3,470₩7,900₩3,470₩4,050+16.7%87.9M248
2020₩3,640₩3,965₩2,305₩3,470-3.7%8.2M248
2019₩4,180₩5,275₩3,535₩3,605-13.8%7.3M246
2018₩5,350₩7,675₩3,505₩4,180-21.5%24M244
2017₩12,065₩19,574₩5,000₩5,325-55.6%50.3M241
2016₩10,968₩12,740₩8,901₩11,981+10.5%9.4M246
2015₩9,956₩14,027₩8,943₩10,842+8.9%12.1M249
2014₩9,808₩17,739₩9,218₩9,956+1.1%16.2M245
2013₩12,951₩18,140₩9,365₩9,850-23.6%19.6M247
2012₩8,437₩14,723₩7,636₩12,888+52.0%26.2M248
2011₩9,070₩9,450₩4,746₩8,479-6.7%35.6M248
2010₩4,727₩12,286₩4,144₩9,091+90.6%43.3M251
2009₩3,462₩7,249₩3,278₩4,769+39.4%41.3M253
2008₩10,975₩25,249₩2,281₩3,421-68.1%49.3M257
2007₩2,799₩11,398₩2,799₩10,710+282.7%35.7M246
2006₩2,502₩3,330₩2,030₩2,799+8.1%4.2M248
2005₩1,296₩2,906₩1,248₩2,589+96.5%9.9M259
2004₩1,463₩1,619₩1,129₩1,318-10.0%2.7M262
2003₩1,516₩1,952₩1,008₩1,463-3.5%4.5M261
2002₩3,574₩4,545₩1,428₩1,516-57.6%17.3M261
2001₩3,678₩6,088₩2,633₩3,574-2.8%42.9M261
2000₩3,831₩9,409₩3,678₩3,678n/a65.3M259

001620 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩2,185+1.4%
August 2026₩2,155+2.9%
July 2026₩2,095-8.9%
June 2026₩2,300-6.7%
May 2026₩2,465-23.2%
April 2026₩3,210+4.6%
March 2026₩3,070-30.8%
February 2026₩4,435+64.3%
January 2026₩2,700+9.8%
December 2025₩2,460+1.9%
November 2025₩2,415+2.8%
October 2025₩2,350-1.9%

About the 001620 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/001620/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 001527 Tongyang Inc.
  • 001530 Di Dong Il Corporation
  • 001550 Chobi Company Limited
  • 001560 Cheil Grinding Wheel Ind. Co., Ltd.
  • 001630 Chong Kun Dang Holdings Corp.
  • 001680 Daesang Corporation
  • 001685 Daesang Corporation
  • 001720 Shinyoung Securities Co., Ltd.

Common questions

001620 share price history

Start with any symbol.

Start free