KRX · 005800 · stock

Shinyoungwacoal,Inc. (005800) stock price history

Every KRX trading session of Shinyoungwacoal,Inc. 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 005800 data, free keyYear by year table

005800 adjusted close, 2000 to 2026

005800Shinyoungwacoal,Inc.
₩13,500-3.3% over one year
20052010201520202025
₩18,993
All time high, 2025
₩22,208
52 week high, ₩11,400 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.

005800 key facts

  • Shinyoungwacoal,Inc. (005800) closed at ₩13,500 on Sep 28, 2026 on KRX.
  • 005800's all time high close is ₩18,993, set on Dec 16, 2025; its all time low close is ₩2,092 on Dec 21, 2000.
  • 005800's 52 week range is ₩11,400 to ₩22,208.
  • 005800 returned -3.3% over the year to Sep 28, 2026 and +21.7% over five years.
  • Over ten years 005800 returned +1%, +0.1% a year compounded.
  • 005800's deepest drawdown was -64.7% from Jan 23, 2017 to Mar 20, 2020.
  • DataCedar holds 6,683 daily sessions of 005800 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005800 price chart, 2000 to 2026

005800 adjusted close, Jan 4, 2000 to Sep 28, 2026₩2,169₩7,012₩11,856₩16,700200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

005800 returns

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

PeriodReturn
1 month+0.3%
3 months+14.5%
6 months-13.2%
Year to date-18.2%
1 year-3.3%
3 years+54.3%
5 years+21.7%
10 years+0.8%
Since Jan 4, 2000+349.5%
Compound annual growth, 26.7 years+5.8%

005800 records

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

All time high close
₩18,993 on Dec 16, 2025
All time low close
₩2,092 on Dec 21, 2000
52 week high
₩22,208 on Dec 15, 2025
52 week low
₩11,400 on Jun 30, 2026
Deepest drawdown
-64.7% from Jan 23, 2017 to Mar 20, 2020, recovered Dec 11, 2025
Best single session
+30.0% on Jan 8, 2025
Worst single session
-19.6% on Sep 27, 2002
Volatility, 1 year annualised
35.7%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
4.5×
Best calendar year
2005, +83%
Worst calendar year
2008, -38%

005800 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₩16,470₩18,900₩11,400₩13,500-18.2%1.9M181
2025₩9,051₩22,208₩8,952₩16,500+82.5%11.3M241
2024₩9,167₩9,828₩8,213₩9,041-1.6%735.3K244
2023₩10,675₩11,287₩8,501₩9,186-13.9%1.7M245
2022₩11,236₩14,068₩9,772₩10,675-4.6%2.1M244
2021₩9,740₩12,117₩8,258₩11,189+14.9%2.7M248
2020₩9,191₩10,937₩5,671₩9,740+6.0%2.2M248
2019₩11,770₩13,082₩8,927₩9,191-22.5%434.6K246
2018₩13,334₩15,437₩10,560₩11,860-11.6%526.3K244
2017₩15,108₩17,279₩13,025₩13,424-11.7%453.5K241
2016₩12,874₩17,631₩11,390₩15,196+18.8%1.5M246
2015₩9,893₩18,232₩9,116₩12,787+29.2%1.1M249
2014₩8,262₩11,937₩8,153₩9,893+18.8%609.7K245
2013₩8,095₩10,627₩7,788₩8,330+3.1%640.1K247
2012₩7,929₩8,501₩7,177₩8,079+5.4%270.1K248
2011₩8,928₩9,008₩7,239₩7,668-13.3%290.3K248
2010₩7,756₩9,893₩7,091₩8,848+14.1%1M251
2009₩7,725₩8,566₩5,879₩7,756+10.7%776.7K253
2008₩11,183₩12,183₩5,350₩7,009-38.0%329.9K257
2007₩6,833₩16,487₩5,828₩11,299+65.4%521K246
2006₩5,418₩7,237₩4,330₩6,833+31.0%715.8K248
2005₩3,088₩6,268₩2,862₩5,217+82.5%1.4M259
2004₩2,666₩3,320₩2,292₩2,858+7.2%1.4M262
2003₩3,007₩3,055₩2,313₩2,666-11.3%2.3M261
2002₩3,136₩5,938₩2,759₩3,007-4.1%2.1M261
2001₩2,219₩3,369₩2,092₩3,136+41.3%2.7M261
2000₩3,063₩3,363₩1,916₩2,219n/a1.4M259

005800 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩13,500+0.3%
August 2026₩13,460-0.9%
July 2026₩13,580+13.6%
June 2026₩11,950-15.4%
May 2026₩14,120-6.4%
April 2026₩15,080-2.1%
March 2026₩15,410-10.6%
February 2026₩17,230+9.1%
January 2026₩15,790-4.3%
December 2025₩16,500+9.7%
November 2025₩15,036+10.5%
October 2025₩13,602-3.0%

About the 005800 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/005800/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

005800 share price history

Start with any symbol.

Start free