KRX · 004690 · stock

Samchully Co.,Ltd (004690) stock price history

Every KRX trading session of Samchully Co.,Ltd from Jan 4, 2000 to Nov 13, 2026: 6,629 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 004690 data, free keyYear by year table

004690 adjusted close, 2000 to 2026

004690Samchully Co.,Ltd
₩124,000-7.7% over one year
20052010201520202025
₩477,846
All time high, 2023
₩158,725
52 week high, ₩107,600 low
6,629
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

004690 key facts

  • Samchully Co.,Ltd (004690) closed at ₩124,000 on Nov 13, 2026 on KRX.
  • 004690's all time high close is ₩477,846, set on Apr 6, 2023; its all time low close is ₩10,226 on May 29, 2000.
  • 004690's 52 week range is ₩107,600 to ₩158,725.
  • 004690 returned -7.7% over the year to Nov 13, 2026 and +56.1% over five years.
  • Over ten years 004690 returned +67%, +5.3% a year compounded.
  • 004690's deepest drawdown was -83.2% from Apr 6, 2023 to Jan 24, 2024.
  • DataCedar holds 6,629 daily sessions of 004690 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

004690 price chart, 2000 to 2026

004690 adjusted close, Jan 4, 2000 to Nov 13, 2026₩11,225₩38,839₩134,385₩464,981200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

004690 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-0.4%
3 months+1.1%
6 months-9.2%
Year to date-1.6%
1 year-7.7%
3 years+46.2%
5 years+56.1%
10 years+67.1%
Since Jan 4, 2000+637.0%
Compound annual growth, 26.9 years+7.7%

004690 records

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

All time high close
₩477,846 on Apr 6, 2023
All time low close
₩10,226 on May 29, 2000
52 week high
₩158,725 on Feb 23, 2026
52 week low
₩107,600 on Jun 26, 2026
Deepest drawdown
-83.2% from Apr 6, 2023 to Jan 24, 2024, not yet recovered
Best single session
+22.9% on Apr 28, 2023
Worst single session
-30.0% on Apr 25, 2023
Volatility, 1 year annualised
33.6%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
7.4×
Best calendar year
2022, +334%
Worst calendar year
2023, -76%

004690 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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩126,471₩158,725₩107,600₩124,000-1.6%2.7M209
2025₩84,173₩173,333₩82,941₩125,980+49.7%3.6M241
2024₩86,931₩100,348₩79,528₩84,173-3.6%3M244
2023₩362,979₩481,522₩84,450₩87,299-75.7%16.1M244
2022₩83,326₩381,358₩82,232₩359,304+334.1%5.7M244
2021₩72,187₩94,311₩68,397₩82,779+15.4%2.9M248
2020₩71,754₩78,462₩46,194₩71,747-0.0%2.4M247
2019₩74,594₩84,430₩66,970₩71,754-3.8%1M246
2018₩89,600₩100,701₩70,332₩74,594-16.7%1.2M244
2017₩78,023₩98,108₩74,469₩89,600+14.3%1.2M241
2016₩77,241₩85,153₩64,506₩78,409+1.5%1.2M246
2015₩102,264₩116,978₩72,468₩77,241-24.5%2.7M249
2014₩93,956₩127,693₩84,161₩102,264+11.0%2.6M242
2013₩88,614₩101,020₩73,018₩92,142+4.4%2.1M247
2012₩63,353₩97,519₩60,240₩88,260+39.5%3M244
2011₩74,944₩75,279₩54,000₩63,284-14.8%1.5M245
2010₩73,312₩82,846₩64,567₩74,275+0.9%2.3M251
2009₩101,087₩102,055₩66,530₩73,641-27.4%1.8M253
2008₩125,628₩141,611₩59,458₩101,410-20.7%1.6M249
2007₩82,749₩157,254₩70,701₩127,866+52.2%1.8M239
2006₩76,637₩87,821₩57,164₩84,017+11.9%1.4M242
2005₩40,401₩77,072₩39,158₩75,067+86.1%1.6M252
2004₩30,058₩42,862₩28,229₩40,338+34.2%2M255
2003₩19,885₩30,454₩17,377₩30,058+51.2%2.8M253
2002₩20,746₩26,077₩18,370₩19,885-4.2%3M251
2001₩13,973₩23,561₩13,777₩20,746+48.5%5.1M257
2000₩15,896₩18,174₩9,993₩13,973n/a5.3M246

004690 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩124,000+5.1%
October 2026₩118,000-8.3%
September 2026₩128,700-3.5%
August 2026₩133,400+12.8%
July 2026₩118,300+3.8%
June 2026₩114,000-8.5%
May 2026₩124,600-15.6%
April 2026₩147,600+6.2%
March 2026₩139,000-7.0%
February 2026₩149,510+6.2%
January 2026₩140,784+11.8%
December 2025₩125,980+5.9%

About the 004690 data

Daily bars. 6,629 sessions from Jan 4, 2000 to Nov 13, 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 Nov 12, 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/krx%3A004690/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 004450 Samhwa Crown & Closure Co., Ltd
  • 004490 Sebang Global Battery Co., Ltd.
  • 004540 KleanNara Co., Ltd.
  • 004560 Hyundai Bng Steel Co., Ltd.
  • 004700 Chokwang Leather Co.,Ltd.
  • 004710 Hansol Technics Co., Ltd.
  • 004720 PharmGen Science, Inc.
  • 004770 Sunny Electronics Corp.

Common questions

004690 share price history

Start with any symbol.

Start free