KRX · 028050 · stock

Samsung E&A Co., Ltd. (028050) stock price history

Every KRX trading session of Samsung E&A Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,696 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 028050 data, free keyYear by year table

028050 adjusted close, 2000 to 2026

028050Samsung E&A Co., Ltd.
₩66,000+159.3% over one year
20052010201520202025
₩252,174
All time high, 2011
₩67,700
52 week high, ₩23,150 low
6,696
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.

028050 key facts

  • Samsung E&A Co., Ltd. (028050) closed at ₩66,000 on Nov 12, 2026 on KRX.
  • 028050's all time high close is ₩252,174, set on Jul 22, 2011; its all time low close is ₩1,587 on Dec 22, 2000.
  • 028050's 52 week range is ₩23,150 to ₩67,700.
  • 028050 returned +159.3% over the year to Nov 12, 2026 and +209.5% over five years.
  • Over ten years 028050 returned +619%, +21.8% a year compounded.
  • 028050's deepest drawdown was -97.4% from Jul 22, 2011 to Mar 19, 2020.
  • DataCedar holds 6,696 daily sessions of 028050 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

028050 price chart, 2000 to 2026

028050 adjusted close, Jan 4, 2000 to Nov 12, 2026₩1,734₩8,914₩45,821₩235,543200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

028050 returns

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

PeriodReturn
1 month+43.3%
3 months+33.9%
6 months+20.2%
Year to date+174.4%
1 year+159.3%
3 years+188.2%
5 years+209.5%
10 years+618.9%
Since Jan 4, 2000+1,053%
Compound annual growth, 26.9 years+9.5%

028050 records

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

All time high close
₩252,174 on Jul 22, 2011
All time low close
₩1,587 on Dec 22, 2000
52 week high
₩67,700 on Nov 5, 2026
52 week low
₩23,150 on Jan 2, 2026
Deepest drawdown
-97.4% from Jul 22, 2011 to Mar 19, 2020, not yet recovered
Best single session
+21.5% on May 7, 2026
Worst single session
-19.9% on Oct 23, 2015
Volatility, 1 year annualised
69.7%
Sessions closing higher, 1 year
52%
Growth of 1 since 2000
11.5×
Best calendar year
2005, +288%
Worst calendar year
2015, -62%

028050 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₩24,050₩67,700₩23,150₩66,000+174.4%486.9M207
2025₩15,985₩29,658₩15,850₩24,050+50.2%256.1M241
2024₩26,761₩27,225₩15,146₩16,014-40.6%239.1M244
2023₩21,093₩35,124₩20,396₩26,947+30.3%202.6M245
2022₩21,325₩26,296₩17,144₩20,675-2.8%285M244
2021₩12,405₩26,529₩11,057₩21,279+72.8%694M248
2020₩17,934₩18,166₩6,421₩12,312-31.0%504.3M248
2019₩16,400₩18,537₩13,473₩17,841+9.1%228.9M245
2018₩11,754₩18,816₩11,569₩16,354+41.9%501.5M243
2017₩9,571₩13,706₩9,013₩11,522+20.4%541.2M241
2016₩13,659₩13,892₩8,298₩9,571-29.2%541.4M246
2015₩34,938₩44,416₩9,803₩13,520-61.6%189.9M249
2014₩62,070₩81,769₩34,845₩35,217-42.6%82.3M245
2013₩155,641₩161,216₩50,363₩61,327-60.1%98.1M247
2012₩183,890₩233,171₩128,677₩153,782-16.4%49.8M248
2011₩173,960₩252,624₩148,338₩183,890+6.5%55.9M248
2010₩95,862₩180,185₩84,500₩172,611+80.1%57.3M251
2009₩38,753₩106,245₩34,312₩95,862+153.1%104.4M253
2008₩78,204₩92,499₩22,536₩37,882-52.0%96.8M257
2007₩35,527₩116,210₩32,124₩78,876+119.7%58.1M246
2006₩23,122₩38,428₩20,313₩35,901+54.7%60.9M246
2005₩5,961₩23,203₩5,536₩23,203+287.7%132.8M257
2004₩3,136₩6,071₩3,136₩5,985+90.8%143.5M259
2003₩2,811₩3,314₩2,153₩3,136+11.6%70.4M261
2002₩3,013₩6,085₩2,388₩2,811-6.7%171.6M260
2001₩1,648₩3,339₩1,634₩3,013+82.8%122.6M261
2000₩4,958₩6,377₩1,584₩1,648n/a138.3M256

028050 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩66,000+10.4%
October 2026₩59,800+25.4%
September 2026₩47,700+1.3%
August 2026₩47,100+7.5%
July 2026₩43,800-8.0%
June 2026₩47,600-10.0%
May 2026₩52,900-0.4%
April 2026₩53,100+48.7%
March 2026₩35,700-1.9%
February 2026₩36,400+18.2%
January 2026₩30,800+28.1%
December 2025₩24,050-2.7%

About the 028050 data

Daily bars. 6,696 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 5, 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%3A028050/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 026960 Dong Suh Companies Inc.
  • 027410 BGF Co., Ltd.
  • 027740 Maniker.Co.,Ltd
  • 027970 Hankuk Paper Mfg. Co., Ltd
  • 028100 Dong-Ah Geological Engineering Company Ltd.
  • 028260 Samsung C&T Corporation
  • 02826K Samsung C&T Corporation
  • 028670 Pan Ocean Co., Ltd.

Common questions

028050 share price history

Start with any symbol.

Start free