KRX · 005680 · stock

Samyoung Electronics Co., Ltd (005680) stock price history

Every KRX trading session of Samyoung Electronics 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 005680 data, free keyYear by year table

005680 adjusted close, 2000 to 2026

005680Samyoung Electronics Co., Ltd
₩12,770+26.4% over one year
20052010201520202025
₩16,700
All time high, 2026
₩17,990
52 week high, ₩9,793 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.

005680 key facts

  • Samyoung Electronics Co., Ltd (005680) closed at ₩12,770 on Sep 28, 2026 on KRX.
  • 005680's all time high close is ₩16,700, set on May 26, 2026; its all time low close is ₩2,849 on Sep 17, 2001.
  • 005680's 52 week range is ₩9,793 to ₩17,990.
  • 005680 returned +26.4% over the year to Sep 28, 2026 and +18.9% over five years.
  • Over ten years 005680 returned +40%, +3.4% a year compounded.
  • 005680's deepest drawdown was -65.2% from Jul 10, 2018 to Mar 23, 2020.
  • DataCedar holds 6,683 daily sessions of 005680 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005680 price chart, 2000 to 2026

005680 adjusted close, Jan 4, 2000 to Sep 28, 2026₩3,453₩7,559₩11,664₩15,770200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

005680 returns

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

PeriodReturn
1 month+3.8%
3 months-11.1%
6 months-20.2%
Year to date+21.2%
1 year+26.4%
3 years+70.0%
5 years+18.9%
10 years+40.3%
Since Jan 4, 2000+126.1%
Compound annual growth, 26.7 years+3.1%

005680 records

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

All time high close
₩16,700 on May 26, 2026
All time low close
₩2,849 on Sep 17, 2001
52 week high
₩17,990 on May 26, 2026
52 week low
₩9,793 on Nov 21, 2025
Deepest drawdown
-65.2% from Jul 10, 2018 to Mar 23, 2020, recovered Mar 18, 2026
Best single session
+22.3% on Jun 27, 2018
Worst single session
-15.0% on Sep 12, 2001
Volatility, 1 year annualised
45.9%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
2.3×
Best calendar year
2005, +54%
Worst calendar year
2008, -35%

005680 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₩10,450₩17,990₩10,090₩12,770+21.2%15.6M181
2025₩9,579₩11,641₩9,365₩10,540+10.0%6M241
2024₩8,076₩11,425₩7,736₩9,579+18.5%35M244
2023₩8,403₩9,606₩7,109₩8,085-4.6%9.9M245
2022₩9,934₩11,347₩7,991₩8,476-15.8%13.4M244
2021₩9,066₩12,504₩8,448₩10,067+14.8%31.9M248
2020₩7,615₩9,195₩4,862₩8,766+16.1%12.3M248
2019₩9,644₩10,905₩7,015₩7,548-21.7%7.6M246
2018₩10,394₩14,496₩8,045₩9,644-7.2%24.8M244
2017₩9,491₩11,678₩8,944₩10,394+9.5%7.9M241
2016₩9,834₩10,141₩7,952₩9,491-3.1%7.4M246
2015₩8,696₩13,384₩8,469₩9,795+9.3%9.2M249
2014₩6,974₩10,335₩6,796₩8,961+29.0%6.7M245
2013₩6,316₩7,109₩5,858₩6,944+10.2%4.4M247
2012₩6,667₩7,890₩5,580₩6,302-4.7%8.6M248
2011₩8,382₩8,939₩5,162₩6,610-20.5%20.5M248
2010₩7,901₩9,679₩6,567₩8,313+4.3%42.8M251
2009₩5,673₩9,590₩4,525₩7,969+40.5%53.6M253
2008₩8,557₩9,544₩3,660₩5,673-34.7%10.6M257
2007₩7,067₩8,886₩4,816₩8,689+24.7%15.1M246
2006₩6,626₩8,769₩4,287₩6,969+6.8%24.4M248
2005₩4,242₩6,846₩4,127₩6,528+53.9%20.1M259
2004₩5,568₩6,350₩3,197₩4,242-23.8%22.5M262
2003₩4,267₩5,988₩3,664₩5,568+30.5%39.7M261
2002₩4,111₩9,220₩3,567₩4,267+3.8%43.6M261
2001₩4,808₩6,351₩2,819₩4,111-14.5%37.3M261
2000₩4,953₩8,712₩4,149₩4,808n/a53.5M259

005680 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩12,770+3.6%
August 2026₩12,330-6.2%
July 2026₩13,150-12.3%
June 2026₩14,990+4.4%
May 2026₩14,360-6.5%
April 2026₩15,360+1.2%
March 2026₩15,180+23.3%
February 2026₩12,310+8.4%
January 2026₩11,360+7.8%
December 2025₩10,540+4.8%
November 2025₩10,055-3.4%
October 2025₩10,406+0.5%

About the 005680 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/005680/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

005680 share price history

Start with any symbol.

Start free