KRX · 005090 · stock

SGC Energy Co.,Ltd. (005090) stock price history

Every KRX trading session of SGC Energy 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 005090 data, free keyYear by year table

005090 adjusted close, 2000 to 2026

005090SGC Energy Co.,Ltd.
₩48,200+122.8% over one year
20052010201520202025
₩80,368
All time high, 2015
₩70,700
52 week high, ₩19,930 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.

005090 key facts

  • SGC Energy Co.,Ltd. (005090) closed at ₩48,200 on Sep 28, 2026 on KRX.
  • 005090's all time high close is ₩80,368, set on Jun 24, 2015; its all time low close is ₩1,266 on Jul 27, 2000.
  • 005090's 52 week range is ₩19,930 to ₩70,700.
  • 005090 returned +122.8% over the year to Sep 28, 2026 and +20.8% over five years.
  • Over ten years 005090 returned -2%, -0.2% a year compounded.
  • 005090's deepest drawdown was -79.1% from Oct 9, 2007 to Oct 27, 2008.
  • DataCedar holds 6,683 daily sessions of 005090 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005090 price chart, 2000 to 2026

005090 adjusted close, Jan 4, 2000 to Sep 28, 2026₩1,351₩5,199₩20,009₩77,005200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005090 returns

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

PeriodReturn
1 month-23.2%
3 months+23.0%
6 months-27.5%
Year to date+119.6%
1 year+122.8%
3 years+125.7%
5 years+20.8%
10 years-1.8%
Since Jan 4, 2000+3,364%
Compound annual growth, 26.7 years+14.2%

005090 records

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

All time high close
₩80,368 on Jun 24, 2015
All time low close
₩1,266 on Jul 27, 2000
52 week high
₩70,700 on Apr 24, 2026
52 week low
₩19,930 on Nov 5, 2025
Deepest drawdown
-79.1% from Oct 9, 2007 to Oct 27, 2008, recovered Aug 19, 2010
Best single session
+29.2% on Jul 23, 2026
Worst single session
-29.9% on Apr 2, 2018
Volatility, 1 year annualised
87.9%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
34.6×
Best calendar year
2005, +175%
Worst calendar year
2008, -50%

005090 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₩21,750₩70,700₩20,150₩48,200+119.6%28.6M181
2025₩23,378₩25,598₩19,552₩21,950-5.9%6.2M241
2024₩24,006₩26,747₩19,099₩23,331-3.3%9.6M244
2023₩25,719₩27,173₩19,653₩24,139-6.1%9.4M245
2022₩37,135₩46,458₩23,150₩25,719-31.2%14.2M244
2021₩30,047₩43,350₩26,798₩37,372+24.5%23.6M248
2020₩22,462₩37,951₩15,892₩30,009+34.0%9.7M248
2019₩20,767₩31,417₩20,164₩22,389+9.1%2.1M246
2018₩30,410₩42,782₩18,384₩20,519-32.1%5.2M244
2017₩46,357₩49,306₩28,699₩30,203-34.3%2.6M241
2016₩63,531₩64,887₩37,020₩45,946-28.8%2.7M246
2015₩41,966₩82,385₩40,688₩64,548+53.8%5.1M249
2014₩30,895₩49,698₩28,703₩41,966+35.3%2.9M245
2013₩45,819₩50,329₩27,256₩31,028-32.7%3.4M247
2012₩43,714₩49,146₩30,813₩46,081+4.8%2.6M248
2011₩45,404₩53,014₩35,939₩43,972-3.2%2.5M248
2010₩28,152₩46,814₩22,775₩45,404+62.9%3.3M251
2009₩12,714₩28,599₩11,409₩27,867+129.9%3.6M253
2008₩24,024₩24,204₩6,028₩12,124-49.5%4.8M257
2007₩10,473₩33,751₩10,031₩24,024+126.2%5.3M246
2006₩6,173₩10,923₩5,354₩10,621+68.2%4.3M248
2005₩2,300₩7,177₩2,238₩6,315+174.6%5.8M259
2004₩2,921₩3,017₩1,948₩2,300-21.3%2.7M262
2003₩2,200₩3,740₩2,106₩2,921+32.8%2.5M261
2002₩1,688₩3,277₩1,602₩2,200+30.4%2.5M261
2001₩1,351₩2,060₩1,263₩1,688+24.9%3.2M261
2000₩1,477₩2,168₩1,185₩1,351n/a3.5M259

005090 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩48,200-13.2%
August 2026₩55,500+36.2%
July 2026₩40,750+1.9%
June 2026₩40,000-19.9%
May 2026₩49,950-16.3%
April 2026₩59,700+3.6%
March 2026₩57,600+14.3%
February 2026₩50,400+131.2%
January 2026₩21,800-0.7%
December 2025₩21,950-0.1%
November 2025₩21,961+2.9%
October 2025₩21,347-1.5%

About the 005090 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/005090/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

005090 share price history

Start with any symbol.

Start free