KRX · 005950 · stock

ISU Chemical Co., Ltd (005950) stock price history

Every KRX trading session of ISU Chemical 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 005950 data, free keyYear by year table

005950 adjusted close, 2000 to 2026

005950ISU Chemical Co., Ltd
₩10,920+100.0% over one year
20052010201520202025
₩34,550
All time high, 2023
₩17,990
52 week high, ₩5,060 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.

005950 key facts

  • ISU Chemical Co., Ltd (005950) closed at ₩10,920 on Sep 28, 2026 on KRX.
  • 005950's all time high close is ₩34,550, set on Jun 14, 2023; its all time low close is ₩259.48 on Oct 30, 2000.
  • 005950's 52 week range is ₩5,060 to ₩17,990.
  • 005950 returned +100.0% over the year to Sep 28, 2026 and +57.8% over five years.
  • Over ten years 005950 returned +143%, +9.3% a year compounded.
  • 005950's deepest drawdown was -85.6% from Jun 14, 2023 to Apr 9, 2025.
  • DataCedar holds 6,683 daily sessions of 005950 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005950 price chart, 2000 to 2026

005950 adjusted close, Jan 4, 2000 to Sep 28, 2026₩271.71₩1,366₩6,871₩34,550200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005950 returns

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

PeriodReturn
1 month-9.9%
3 months-3.4%
6 months+36.8%
Year to date+32.2%
1 year+100.0%
3 years-29.1%
5 years+57.8%
10 years+143.3%
Since Jan 4, 2000+2,299%
Compound annual growth, 26.7 years+12.6%

005950 records

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

All time high close
₩34,550 on Jun 14, 2023
All time low close
₩259.48 on Oct 30, 2000
52 week high
₩17,990 on Jun 12, 2026
52 week low
₩5,060 on Oct 13, 2025
Deepest drawdown
-85.6% from Jun 14, 2023 to Apr 9, 2025, not yet recovered
Best single session
+30.4% on May 31, 2023
Worst single session
-19.4% on Feb 24, 2020
Volatility, 1 year annualised
96.9%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
24.0×
Best calendar year
2001, +190%
Worst calendar year
2024, -55%

005950 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₩8,270₩17,990₩7,010₩10,920+32.2%162.4M181
2025₩6,100₩13,980₩4,950₩8,260+35.4%103.1M241
2024₩13,700₩15,760₩5,520₩6,100-55.4%75.7M244
2023₩9,116₩38,850₩8,742₩13,670+50.8%561M245
2022₩6,662₩15,957₩5,591₩9,066+33.7%493M244
2021₩5,705₩7,812₩4,470₩6,779+20.6%487M248
2020₩3,838₩6,540₩1,801₩5,620+46.4%415.7M248
2019₩3,241₩3,944₩2,711₩3,838+16.8%21M246
2018₩4,562₩4,637₩2,752₩3,287-27.5%31.6M244
2017₩4,468₩5,123₩4,030₩4,533+1.8%45.1M241
2016₩2,610₩5,043₩2,242₩4,454+71.5%62.9M246
2015₩2,130₩3,059₩1,843₩2,597+21.9%56.3M249
2014₩2,957₩3,276₩2,050₩2,130-26.9%41.2M245
2013₩4,552₩4,614₩2,442₩2,912-35.6%49.2M247
2012₩4,878₩5,887₩3,370₩4,521-6.9%41.3M248
2011₩3,563₩6,390₩2,937₩4,859+36.7%107.4M248
2010₩2,481₩4,223₩1,869₩3,554+40.4%93.6M251
2009₩1,694₩3,075₩1,232₩2,532+53.0%98.6M253
2008₩1,717₩2,345₩992.63₩1,655-4.4%46M257
2007₩1,196₩2,636₩1,095₩1,731+44.7%28.9M246
2006₩1,345₩1,684₩878.61₩1,196-10.7%20.1M248
2005₩811.40₩1,742₩811.40₩1,339+67.6%92.8M259
2004₩774.33₩815.90₩538.92₩799.04+3.2%12.7M262
2003₩835.25₩867.07₩560.81₩774.33-7.3%27.3M261
2002₩827.48₩1,170₩535.03₩835.25+0.9%62.3M261
2001₩285.30₩834.12₩285.30₩827.48+190.0%62.7M261
2000₩413.00₩787.96₩253.60₩285.30n/a99.6M259

005950 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩10,920-10.4%
August 2026₩12,190-1.7%
July 2026₩12,400-7.0%
June 2026₩13,340-3.5%
May 2026₩13,830+24.3%
April 2026₩11,130+44.5%
March 2026₩7,700-18.3%
February 2026₩9,430+3.1%
January 2026₩9,150+10.8%
December 2025₩8,260-9.1%
November 2025₩9,090-14.8%
October 2025₩10,670+101.3%

About the 005950 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/005950/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 005930 Samsung Electronics Co., Ltd.
  • 005935 Samsung Electronics Co., Ltd.
  • 005940 NH Investment & Securities Co., Ltd.
  • 005945 NH Investment & Securities Co., Ltd.
  • 005960 Dongbu Corporation
  • 005965 Dongbu Corporation
  • 006040 Dongwon Industries Co., Ltd.
  • 006060 HWASEUNG Industries Co.,Ltd.

Common questions

005950 share price history

Start with any symbol.

Start free