KRX · 033250 · stock

CHASYS Co., Ltd. (033250) stock price history

Every KRX trading session of CHASYS 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 033250 data, free keyYear by year table

033250 adjusted close, 2000 to 2026

033250CHASYS Co., Ltd.
₩4,145-22.5% over one year
20052010201520202025
₩22,130
All time high, 2019
₩5,750
52 week high, ₩2,660 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.

033250 key facts

  • CHASYS Co., Ltd. (033250) closed at ₩4,145 on Sep 28, 2026 on KRX.
  • 033250's all time high close is ₩22,130, set on Sep 25, 2019; its all time low close is ₩1,184 on Mar 11, 2003.
  • 033250's 52 week range is ₩2,660 to ₩5,750.
  • 033250 returned -22.5% over the year to Sep 28, 2026 and -41.6% over five years.
  • Over ten years 033250 returned -59%, -8.5% a year compounded.
  • 033250's deepest drawdown was -87.0% from Sep 25, 2019 to Jul 14, 2026.
  • DataCedar holds 6,683 daily sessions of 033250 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

033250 price chart, 2000 to 2026

033250 adjusted close, Jan 4, 2000 to Sep 28, 2026₩1,346₩3,252₩7,859₩18,992200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

033250 returns

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

PeriodReturn
1 month-7.9%
3 months+31.0%
6 months-14.9%
Year to date-17.7%
1 year-22.5%
3 years-45.8%
5 years-41.6%
10 years-58.9%
Since Jan 4, 2000-17.4%
Compound annual growth, 26.7 years-0.7%

033250 records

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

All time high close
₩22,130 on Sep 25, 2019
All time low close
₩1,184 on Mar 11, 2003
52 week high
₩5,750 on Sep 29, 2025
52 week low
₩2,660 on Jul 14, 2026
Deepest drawdown
-87.0% from Sep 25, 2019 to Jul 14, 2026, not yet recovered
Best single session
+30.0% on Jun 30, 2020
Worst single session
-24.8% on Nov 23, 2016
Volatility, 1 year annualised
54.5%
Sessions closing higher, 1 year
41%
Best calendar year
2015, +341%
Worst calendar year
2016, -57%

033250 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₩5,035₩5,435₩2,660₩4,145-17.7%9.9M181
2025₩5,725₩8,410₩4,820₩5,035-10.5%21.2M241
2024₩9,560₩9,850₩5,270₩5,625-42.0%28.2M244
2023₩4,460₩16,325₩4,100₩9,690+116.3%110.3M245
2022₩6,150₩7,625₩4,410₩4,480-28.6%24.3M244
2021₩9,900₩12,700₩5,900₩6,275-36.5%21.6M248
2020₩13,800₩22,915₩4,985₩9,875-29.6%134.6M248
2019₩4,071₩25,338₩3,821₩14,031+244.7%95.1M246
2018₩4,661₩8,308₩3,231₩4,071-10.8%38.7M244
2017₩6,531₩8,700₩4,412₩4,565-29.6%41.7M241
2016₩14,515₩17,077₩5,261₩6,485-56.6%35.9M246
2015₩3,432₩19,107₩3,362₩14,931+340.9%93.6M249
2014₩5,960₩8,035₩3,132₩3,387-42.8%23.7M245
2013₩5,678₩10,301₩5,090₩5,918+4.2%80.9M247
2012₩5,444₩7,969₩5,130₩5,678+7.0%11.2M248
2011₩3,612₩7,994₩3,470₩5,307+47.9%31.6M248
2010₩3,776₩4,735₩2,933₩3,589-5.0%33.3M251
2009₩2,799₩5,425₩1,936₩3,776+37.8%42.2M253
2008₩6,146₩7,567₩1,764₩2,741-55.8%10M257
2007₩4,450₩9,191₩4,307₩6,201+39.3%15.1M246
2006₩5,994₩7,286₩3,679₩4,450-23.2%23.4M248
2005₩2,871₩9,744₩2,692₩5,796+92.3%63.5M259
2004₩1,328₩3,338₩1,256₩3,015+127.0%54.2M262
2003₩1,866₩2,189₩1,148₩1,328-28.8%4.6M261
2002₩3,230₩5,096₩1,866₩1,866-42.2%16.8M261
2001₩3,523₩5,516₩2,728₩3,230-8.3%32.4M261
2000₩4,417₩9,040₩2,577₩3,523n/a11.2M259

033250 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩4,145-11.1%
August 2026₩4,660+33.0%
July 2026₩3,505-0.8%
June 2026₩3,535-13.6%
May 2026₩4,090-18.1%
April 2026₩4,995+4.1%
March 2026₩4,800-6.1%
February 2026₩5,110+0.1%
January 2026₩5,105+1.4%
December 2025₩5,035-4.5%
November 2025₩5,270-3.6%
October 2025₩5,465+0.7%

About the 033250 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 28, 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/033250/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 032350 Lotte Tour Development Co., Ltd.
  • 032560 Hwang Kum Steel & Technology Co., Ltd
  • 032830 Samsung Life Insurance Co., Ltd.
  • 033240 Jahwa Electronics. Co., Ltd
  • 033270 Korea United Pharm Inc.
  • 033530 Sjg Sejong Co.,Ltd
  • 033780 KT&G Corporation
  • 033920 Muhak Co., Ltd.

Common questions

033250 share price history

Start with any symbol.

Start free