KRX · 004440 · stock
SAMIL C&S Co., Ltd. (004440) stock price history
Every KRX trading session of SAMIL C&S Co., Ltd. from Mar 30, 2016 to Sep 28, 2026: 2,570 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.
004440 adjusted close, 2016 to 2026
- ₩26,380
- All time high, 2016
- ₩11,070
- 52 week high, ₩3,990 low
- 2,570
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
004440 key facts
- SAMIL C&S Co., Ltd. (004440) closed at ₩5,470 on Sep 28, 2026 on KRX.
- 004440's all time high close is ₩26,380, set on May 3, 2016; its all time low close is ₩3,170 on Feb 5, 2025.
- 004440's 52 week range is ₩3,990 to ₩11,070.
- 004440 returned +14.2% over the year to Sep 28, 2026 and -52.0% over five years.
- Over ten years 004440 returned -74%, -12.4% a year compounded.
- 004440's deepest drawdown was -88.0% from May 12, 2016 to Feb 5, 2025.
- DataCedar holds 2,570 daily sessions of 004440 history from Mar 30, 2016 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
004440 price chart, 2016 to 2026
004440 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | -1.4% |
| 6 months | -45.3% |
| Year to date | -8.7% |
| 1 year | +14.2% |
| 3 years | +26.0% |
| 5 years | -52.0% |
| 10 years | -73.5% |
| Since Mar 30, 2016 | -75.5% |
| Compound annual growth, 10.5 years | -12.5% |
004440 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩26,380 on May 3, 2016
- All time low close
- ₩3,170 on Feb 5, 2025
- 52 week high
- ₩11,070 on Mar 26, 2026
- 52 week low
- ₩3,990 on Dec 3, 2025
- Deepest drawdown
- -88.0% from May 12, 2016 to Feb 5, 2025, not yet recovered
- Best single session
- +30.0% on Feb 6, 2025
- Worst single session
- -19.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 74.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +80%
- Worst calendar year
- 2022, -39%
004440 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. 2016 starts on Mar 30, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩5,990 | ₩11,070 | ₩4,200 | ₩5,470 | -8.7% | 26.9M | 181 |
| 2025 | ₩3,300 | ₩6,980 | ₩3,135 | ₩5,990 | +79.9% | 30.9M | 241 |
| 2024 | ₩4,320 | ₩5,330 | ₩3,225 | ₩3,330 | -22.9% | 10.9M | 244 |
| 2023 | ₩5,510 | ₩6,450 | ₩3,910 | ₩4,320 | -22.9% | 9.2M | 245 |
| 2022 | ₩9,480 | ₩12,800 | ₩5,590 | ₩5,600 | -39.5% | 8.9M | 244 |
| 2021 | ₩9,430 | ₩17,400 | ₩8,040 | ₩9,250 | -1.9% | 25.3M | 248 |
| 2020 | ₩7,620 | ₩14,000 | ₩3,320 | ₩9,430 | +23.8% | 27.5M | 248 |
| 2019 | ₩10,497 | ₩12,437 | ₩6,786 | ₩7,620 | -26.0% | 3.8M | 246 |
| 2018 | ₩12,587 | ₩18,208 | ₩8,965 | ₩10,298 | -18.5% | 16.7M | 244 |
| 2017 | ₩19,545 | ₩20,733 | ₩11,876 | ₩12,636 | -35.2% | 6.7M | 241 |
| 2016 | ₩23,934 | ₩27,003 | ₩17,650 | ₩19,496 | n/a | 17.9M | 188 |
004440 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩5,470 | +1.9% |
| August 2026 | ₩5,370 | +15.0% |
| July 2026 | ₩4,670 | -27.3% |
| June 2026 | ₩6,420 | +23.7% |
| May 2026 | ₩5,190 | -36.9% |
| April 2026 | ₩8,220 | -16.2% |
| March 2026 | ₩9,810 | +71.2% |
| February 2026 | ₩5,730 | -1.2% |
| January 2026 | ₩5,800 | -3.2% |
| December 2025 | ₩5,990 | +45.4% |
| November 2025 | ₩4,120 | -7.6% |
| October 2025 | ₩4,460 | -8.9% |
About the 004440 data
Daily bars. 2,570 sessions from Mar 30, 2016 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 Mar 30, 2016, 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/004440/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
004440 share price history
