KRX · 005610 · stock

Samlip Co., Ltd. (005610) stock price history

Every KRX trading session of Samlip Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,595 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 005610 data, free keyYear by year table

005610 adjusted close, 2000 to 2026

005610Samlip Co., Ltd.
₩37,450-25.8% over one year
20052010201520202025
₩343,956
All time high, 2015
₩55,192
52 week high, ₩34,650 low
6,595
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.

005610 key facts

  • Samlip Co., Ltd. (005610) closed at ₩37,450 on Nov 13, 2026 on KRX.
  • 005610's all time high close is ₩343,956, set on Aug 17, 2015; its all time low close is ₩1,586 on Jun 28, 2004.
  • 005610's 52 week range is ₩34,650 to ₩55,192.
  • 005610 returned -25.8% over the year to Nov 13, 2026 and -41.8% over five years.
  • Over ten years 005610 returned -73%, -12.4% a year compounded.
  • 005610's deepest drawdown was -93.9% from Oct 15, 2001 to Jun 28, 2004.
  • DataCedar holds 6,595 daily sessions of 005610 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005610 price chart, 2000 to 2026

005610 adjusted close, Jan 4, 2000 to Nov 13, 2026₩1,693₩9,611₩54,557₩309,686200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005610 returns

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

PeriodReturn
1 month-6.4%
3 months-5.4%
6 months-17.3%
Year to date-26.4%
1 year-25.8%
3 years-36.3%
5 years-41.8%
10 years-73.3%
Since Jan 4, 2000+384.7%
Compound annual growth, 26.9 years+6.1%

005610 records

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

All time high close
₩343,956 on Aug 17, 2015
All time low close
₩1,586 on Jun 28, 2004
52 week high
₩55,192 on Dec 15, 2025
52 week low
₩34,650 on Jun 24, 2026
Deepest drawdown
-93.9% from Oct 15, 2001 to Jun 28, 2004, recovered Apr 23, 2013
Best single session
+32.1% on Dec 19, 2001
Worst single session
-27.3% on Dec 10, 2002
Volatility, 1 year annualised
25.9%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
4.8×
Best calendar year
2005, +166%
Worst calendar year
2002, -51%

005610 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₩51,074₩53,329₩34,650₩37,450-26.4%1.3M209
2025₩50,388₩68,132₩45,094₩50,878+3.2%4.7M241
2024₩59,214₩63,093₩41,006₩49,310-16.7%1.9M243
2023₩65,710₩74,453₩57,059₩59,214-9.8%1.8M243
2022₩63,814₩88,171₩60,129₩65,618+3.1%4.4M244
2021₩63,350₩84,466₩58,862₩63,634+0.4%4.7M248
2020₩76,152₩76,152₩34,611₩63,350-16.1%4.1M246
2019₩108,625₩124,876₩68,596₩75,545-30.7%2.6M246
2018₩133,231₩143,414₩89,952₩109,053-17.9%3.7M244
2017₩143,367₩189,751₩100,357₩132,807-7.1%3.7M240
2016₩231,864₩283,855₩125,785₩142,946-38.3%4.9M246
2015₩125,379₩346,881₩125,379₩231,864+84.9%5.9M249
2014₩50,138₩160,476₩45,731₩125,379+150.5%6M244
2013₩20,557₩54,105₩15,664₩50,055+144.5%9.5M247
2012₩9,884₩23,981₩8,102₩20,474+108.0%10.7M248
2011₩9,583₩12,450₩8,051₩9,844+4.9%7.4M248
2010₩7,014₩9,504₩6,405₩9,386+33.8%2.8M251
2009₩4,976₩9,829₩4,501₩7,014+40.9%5.6M252
2008₩7,090₩10,272₩3,154₩4,976-30.5%9.7M247
2007₩6,768₩11,335₩6,134₩7,159+5.8%7.1M242
2006₩8,308₩9,628₩5,332₩6,768-19.2%6.8M241
2005₩3,204₩10,009₩3,103₩8,372+166.0%23.7M257
2004₩2,719₩4,098₩1,526₩3,147+15.7%41.2M258
2003₩3,886₩5,118₩2,076₩2,719-30.0%54.6M254
2002₩7,919₩19,770₩3,728₩3,886-50.9%36.1M231
2001₩3,502₩29,090₩3,107₩7,919+126.1%1.9M241
2000₩6,620₩9,038₩2,824₩3,502n/a399.8K235

005610 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩37,450-3.6%
October 2026₩38,850-4.4%
September 2026₩40,650-1.6%
August 2026₩41,300+3.5%
July 2026₩39,900+6.7%
June 2026₩37,400-11.5%
May 2026₩42,250-15.0%
April 2026₩49,700+0.4%
March 2026₩49,500-6.0%
February 2026₩52,643+6.3%
January 2026₩49,506-2.7%
December 2025₩50,878-0.4%

About the 005610 data

Daily bars. 6,595 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 13, 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%3A005610/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 005430 Korea Airport Service Co.,Ltd.
  • 005440 Hyundai G.F. Holdings Co., Ltd.
  • 005490 POSCO Holdings Inc.
  • 005500 Samjin Pharmaceuticals Co., Ltd.
  • 005680 Samyoung Electronics Co., Ltd
  • 005690 Pharmicell Co., Ltd.
  • 005720 Nexen Corporation
  • 005725 Nexen Corporation

Common questions

005610 share price history

Start with any symbol.

Start free