KRX · 003850 · stock

Boryung Corporation (003850) stock price history

Every KRX trading session of Boryung Corporation 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 003850 data, free keyYear by year table

003850 adjusted close, 2000 to 2026

003850Boryung Corporation
₩8,270-3.7% over one year
20052010201520202025
₩20,677
All time high, 2021
₩10,800
52 week high, ₩7,410 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.

003850 key facts

  • Boryung Corporation (003850) closed at ₩8,270 on Sep 29, 2026 on KRX.
  • 003850's all time high close is ₩20,677, set on Apr 30, 2021; its all time low close is ₩344.11 on Sep 18, 2000.
  • 003850's 52 week range is ₩7,410 to ₩10,800.
  • 003850 returned -3.7% over the year to Sep 29, 2026 and -46.3% over five years.
  • Over ten years 003850 returned -9%, -1.0% a year compounded.
  • 003850's deepest drawdown was -71.2% from Apr 14, 2008 to Oct 29, 2008.
  • DataCedar holds 6,684 daily sessions of 003850 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

003850 price chart, 2000 to 2026

003850 adjusted close, Jan 4, 2000 to Sep 29, 2026₩368.18₩1,361₩5,031₩18,600200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

003850 returns

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

PeriodReturn
1 month-8.8%
3 months-3.9%
6 months-14.3%
Year to date-8.2%
1 year-3.7%
3 years-15.1%
5 years-46.3%
10 years-9.3%
Since Jan 4, 2000+1,222%
Compound annual growth, 26.7 years+10.1%

003850 records

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

All time high close
₩20,677 on Apr 30, 2021
All time low close
₩344.11 on Sep 18, 2000
52 week high
₩10,800 on Feb 19, 2026
52 week low
₩7,410 on Jul 29, 2026
Deepest drawdown
-71.2% from Apr 14, 2008 to Oct 29, 2008, recovered Dec 30, 2010
Best single session
+30.0% on Jan 11, 2021
Worst single session
-15.0% on Dec 22, 2000
Volatility, 1 year annualised
40.1%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
13.2×
Best calendar year
2005, +303%
Worst calendar year
2008, -59%

003850 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₩9,110₩10,800₩7,410₩8,270-8.2%30.2M182
2025₩10,107₩10,716₩7,544₩9,010-10.9%33.7M241
2024₩11,663₩13,375₩8,929₩10,107-12.6%79.2M244
2023₩8,776₩12,122₩7,175₩11,565+32.4%86.1M245
2022₩14,028₩14,123₩8,689₩8,737-37.3%67M244
2021₩14,753₩23,310₩12,842₩13,932-5.6%267.4M248
2020₩11,806₩15,765₩5,886₩14,753+26.8%260M248
2019₩6,961₩11,701₩6,668₩11,631+67.4%114M246
2018₩6,822₩8,925₩6,109₩6,947+4.6%90.6M244
2017₩8,348₩8,362₩5,145₩6,642-21.1%57.3M241
2016₩7,289₩9,311₩6,517₩8,416+15.9%73.5M246
2015₩4,846₩9,997₩4,583₩7,264+47.7%99.9M249
2014₩3,920₩5,547₩3,555₩4,919+27.0%62.9M245
2013₩2,574₩4,363₩2,492₩3,874+50.5%58.7M247
2012₩1,709₩2,830₩1,231₩2,574+48.4%42.5M248
2011₩2,699₩3,525₩1,323₩1,735-34.7%94.6M248
2010₩1,877₩2,670₩1,065₩2,655+41.4%65M251
2009₩898.36₩2,225₩875.44₩1,877+108.4%115.6M253
2008₩2,177₩2,796₩756.27₩900.65-58.6%33.9M257
2007₩1,962₩2,493₩1,568₩2,175+13.0%19.4M246
2006₩2,131₩2,475₩1,192₩1,925-9.7%57.3M248
2005₩536.62₩2,315₩519.78₩2,131+302.6%196.2M259
2004₩524.59₩630.47₩386.46₩529.40+0.9%121.8M262
2003₩524.59₩613.63₩398.50₩524.590.0%99.4M261
2002₩712.29₩1,153₩498.12₩524.59-26.4%177.1M261
2001₩490.90₩808.54₩447.59₩712.29+45.1%366.9M261
2000₩505.34₩919.24₩335.93₩490.90n/a420.9M259

003850 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩8,270-8.8%
August 2026₩9,070+10.7%
July 2026₩8,190-2.6%
June 2026₩8,410-6.8%
May 2026₩9,020-9.3%
April 2026₩9,940+10.4%
March 2026₩9,000-9.5%
February 2026₩9,950+7.6%
January 2026₩9,250+2.7%
December 2025₩9,010+2.6%
November 2025₩8,781+1.2%
October 2025₩8,673+1.3%

About the 003850 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/003850/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 003690 Korean Reinsurance Company
  • 003720 Samyoung Co.,Ltd.
  • 003780 Chin Yang Industry Co., Ltd.
  • 003830 Daehan Synthetic Fiber Co., Ltd.
  • 003920 Namyang Dairy Products Co., Ltd
  • 003925 Namyang Dairy Products Co., Ltd
  • 003960 Sajodaerim Corporation
  • 004000 LOTTE Fine Chemical Co., Ltd.

Common questions

003850 share price history

Start with any symbol.

Start free