KRX · 014910 · stock

Sungmoon Electronics Co., Ltd. (014910) stock price history

Every KRX trading session of Sungmoon 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 014910 data, free keyYear by year table

014910 adjusted close, 2000 to 2026

014910Sungmoon Electronics Co., Ltd.
₩1,974+71.1% over one year
20052010201520202025
₩13,916
All time high, 2016
₩4,150
52 week high, ₩1,034 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.

014910 key facts

  • Sungmoon Electronics Co., Ltd. (014910) closed at ₩1,974 on Sep 28, 2026 on KRX.
  • 014910's all time high close is ₩13,916, set on Sep 20, 2016; its all time low close is ₩395.48 on Sep 17, 2001.
  • 014910's 52 week range is ₩1,034 to ₩4,150.
  • 014910 returned +71.1% over the year to Sep 28, 2026 and -19.6% over five years.
  • Over ten years 014910 returned -84%, -16.7% a year compounded.
  • 014910's deepest drawdown was -93.0% from Sep 20, 2016 to Dec 9, 2024.
  • DataCedar holds 6,683 daily sessions of 014910 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

014910 price chart, 2000 to 2026

014910 adjusted close, Jan 4, 2000 to Sep 28, 2026₩466.69₩1,405₩4,228₩12,728200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

014910 returns

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

PeriodReturn
1 month-2.8%
3 months-21.7%
6 months+19.6%
Year to date+30.0%
1 year+71.1%
3 years+29.8%
5 years-19.6%
10 years-84.0%
Since Jan 4, 2000+90.0%
Compound annual growth, 26.7 years+2.4%

014910 records

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

All time high close
₩13,916 on Sep 20, 2016
All time low close
₩395.48 on Sep 17, 2001
52 week high
₩4,150 on May 14, 2026
52 week low
₩1,034 on Nov 19, 2025
Deepest drawdown
-93.0% from Sep 20, 2016 to Dec 9, 2024, not yet recovered
Best single session
+30.0% on May 12, 2026
Worst single session
-29.8% on Feb 2, 2017
Volatility, 1 year annualised
108.0%
Sessions closing higher, 1 year
46%
Best calendar year
2016, +260%
Worst calendar year
2017, -78%

014910 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₩1,683₩4,150₩1,400₩1,974+30.0%376M181
2025₩1,054₩1,518₩1,007₩1,518+44.0%23.3M241
2024₩1,498₩1,882₩961.76₩1,054-29.6%71.4M244
2023₩1,533₩3,076₩1,334₩1,498-2.9%258.2M245
2022₩2,432₩2,670₩1,424₩1,543-35.6%37M244
2021₩1,832₩3,051₩1,818₩2,397+30.5%93.3M248
2020₩2,115₩2,377₩995.45₩1,837-13.7%73.1M248
2019₩2,664₩4,031₩1,624₩2,130-18.7%137.1M246
2018₩2,199₩3,774₩1,941₩2,620+19.4%169M244
2017₩9,895₩10,895₩1,981₩2,194-78.3%223.8M241
2016₩2,843₩15,006₩1,654₩10,103+259.8%387.2M246
2015₩1,288₩3,155₩1,228₩2,808+114.8%174M249
2014₩1,659₩1,689₩1,114₩1,307-21.0%10.2M245
2013₩1,723₩2,316₩1,585₩1,654-2.6%52.5M247
2012₩2,043₩3,023₩1,595₩1,699-15.4%57.5M248
2011₩2,518₩3,537₩1,669₩2,009-19.4%108.6M248
2010₩1,487₩3,845₩1,290₩2,494+67.7%306.5M251
2009₩1,138₩2,146₩869.89₩1,487+45.4%134M253
2008₩1,372₩2,702₩539.51₩1,023-26.7%154.4M257
2007₩1,802₩1,981₩1,231₩1,396-22.3%157M246
2006₩1,738₩2,268₩1,017₩1,797+3.1%225.6M248
2005₩512.74₩2,466₩508.07₩1,743+243.1%289M259
2004₩609.93₩697.73₩434.35₩508.07-16.7%36.9M262
2003₩627.15₩891.44₩519.64₩609.93-2.7%100.2M261
2002₩590.42₩1,324₩487.10₩627.15+6.2%130.2M261
2001₩483.37₩1,120₩395.48₩590.42+22.1%61.1M261
2000₩997.82₩1,227₩482.55₩483.37n/a58.2M259

014910 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩1,974-4.2%
August 2026₩2,060+31.8%
July 2026₩1,563-40.8%
June 2026₩2,640-15.9%
May 2026₩3,140+67.2%
April 2026₩1,878+19.2%
March 2026₩1,575-11.5%
February 2026₩1,780-11.4%
January 2026₩2,010+32.4%
December 2025₩1,518+43.0%
November 2025₩1,061-6.6%
October 2025₩1,136-1.0%

About the 014910 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/014910/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 014790 HL D&I Halla Corporation
  • 014820 Dongwon Systems Corporation
  • 014825 Dongwon Systems Corporation
  • 014830 UNID Company Ltd.
  • 014915 Sungmoon Electronics Co., Ltd.
  • 014990 In the F CO.,LTD.
  • 015230 Daechang Forging Co., Ltd.
  • 015260 Automobile & PCB Inc.

Common questions

014910 share price history

Start with any symbol.

Start free