KRX · 005850 · stock

SL Corporation (005850) stock price history

Every KRX trading session of SL Corporation from Jan 4, 2000 to Nov 12, 2026: 6,625 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 005850 data, free keyYear by year table

005850 adjusted close, 2000 to 2026

005850SL Corporation
₩46,200+37.2% over one year
20052010201520202025
₩76,200
All time high, 2026
₩79,500
52 week high, ₩32,811 low
6,625
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

005850 key facts

  • SL Corporation (005850) closed at ₩46,200 on Nov 12, 2026 on KRX.
  • 005850's all time high close is ₩76,200, set on Jun 16, 2026; its all time low close is ₩596.19 on Dec 20, 2000.
  • 005850's 52 week range is ₩32,811 to ₩79,500.
  • 005850 returned +37.2% over the year to Nov 12, 2026 and +68.2% over five years.
  • Over ten years 005850 returned +290%, +14.6% a year compounded.
  • 005850's deepest drawdown was -81.4% from Oct 2, 2007 to Nov 25, 2008.
  • DataCedar holds 6,625 daily sessions of 005850 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005850 price chart, 2000 to 2026

005850 adjusted close, Jan 4, 2000 to Nov 12, 2026₩622.11₩2,952₩14,012₩66,500200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005850 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-3.3%
3 months-19.5%
6 months-28.6%
Year to date+12.4%
1 year+37.2%
3 years+75.6%
5 years+68.2%
10 years+290.2%
Since Jan 4, 2000+4,749%
Compound annual growth, 26.9 years+15.5%

005850 records

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

All time high close
₩76,200 on Jun 16, 2026
All time low close
₩596.19 on Dec 20, 2000
52 week high
₩79,500 on May 28, 2026
52 week low
₩32,811 on Nov 17, 2025
Deepest drawdown
-81.4% from Oct 2, 2007 to Nov 25, 2008, recovered May 12, 2010
Best single session
+29.9% on Jan 21, 2026
Worst single session
-18.5% on Jul 6, 2020
Volatility, 1 year annualised
68.3%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
48.5×
Best calendar year
2003, +275%
Worst calendar year
2008, -70%

005850 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 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩41,493₩79,500₩39,575₩46,200+12.4%42.2M208
2025₩28,925₩47,585₩25,759₩41,110+42.1%43.2M241
2024₩32,951₩43,981₩26,213₩28,925-12.2%34.4M244
2023₩20,915₩38,142₩20,510₩32,951+59.6%56.1M245
2022₩27,852₩36,098₩19,387₩20,645-24.6%50.2M244
2021₩14,076₩33,032₩13,817₩27,369+95.0%95.6M247
2020₩15,234₩16,071₩7,608₩14,033-7.6%53.2M248
2019₩16,285₩21,359₩14,239₩15,192-6.9%19M246
2018₩19,680₩23,888₩10,301₩16,326-16.9%20.2M242
2017₩16,994₩20,543₩13,485₩19,640+15.6%28M240
2016₩13,322₩17,723₩10,595₩16,994+26.5%17M246
2015₩13,209₩16,511₩10,790₩13,439+0.6%24.9M246
2014₩12,419₩17,925₩11,545₩13,362+7.6%22.4M245
2013₩10,723₩13,469₩8,616₩12,419+16.6%65.5M247
2012₩15,596₩17,346₩7,854₩10,648-31.4%64.9M244
2011₩12,647₩24,498₩12,537₩15,522+23.8%95.4M245
2010₩4,385₩15,176₩4,298₩12,537+185.9%88.8M250
2009₩1,998₩4,788₩1,580₩4,385+148.6%35.3M250
2008₩6,109₩6,109₩1,360₩1,764-70.5%4.6M250
2007₩4,667₩7,680₩4,002₩5,970+29.6%3.8M244
2006₩6,096₩6,781₩3,935₩4,606-22.1%5.9M248
2005₩3,957₩7,578₩3,364₩5,916+43.2%14.8M257
2004₩4,835₩5,190₩2,533₩4,132-14.5%13.1M258
2003₩1,288₩5,323₩1,185₩4,835+275.4%42.9M257
2002₩909.19₩1,984₩901.39₩1,288+41.7%11.6M252
2001₩609.15₩1,015₩609.15₩909.19+49.3%14.9M238
2000₩916.82₩1,197₩555.45₩609.15n/a33.4M243

005850 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩46,200-4.5%
October 2026₩48,400-1.8%
September 2026₩49,300-7.3%
August 2026₩53,200+0.6%
July 2026₩52,900-6.7%
June 2026₩56,700-24.5%
May 2026₩75,100+19.4%
April 2026₩62,900+13.5%
March 2026₩55,400-21.3%
February 2026₩70,419+32.7%
January 2026₩53,054+29.1%
December 2025₩41,110+3.5%

About the 005850 data

Daily bars. 6,625 sessions from Jan 4, 2000 to Nov 12, 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%3A005850/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 005800 Shinyoungwacoal,Inc.
  • 005810 Poongsan Holdings Corporation
  • 005820 Wonlim Corporation
  • 005830 DB Insurance Co., Ltd.
  • 005870 Huneed Technologies
  • 005880 Korea Line Corporation
  • 005930 Samsung Electronics Co., Ltd.
  • 005935 Samsung Electronics Co., Ltd.

Common questions

005850 share price history

Start with any symbol.

Start free