KRX · 039490 · stock
Kiwoom Securities Co., Ltd. (039490) stock price history
Every KRX trading session of Kiwoom Securities Co., Ltd. from Apr 27, 2004 to Sep 28, 2026: 5,558 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.
039490 adjusted close, 2004 to 2026
- ₩495,500
- All time high, 2026
- ₩517,000
- 52 week high, ₩228,350 low
- 5,558
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
039490 key facts
- Kiwoom Securities Co., Ltd. (039490) closed at ₩257,000 on Sep 28, 2026 on KRX.
- 039490's all time high close is ₩495,500, set on Feb 20, 2026; its all time low close is ₩2,120 on Jun 23, 2004.
- 039490's 52 week range is ₩228,350 to ₩517,000.
- 039490 returned +6.5% over the year to Sep 28, 2026 and +172.8% over five years.
- Over ten years 039490 returned +377%, +16.9% a year compounded.
- 039490's deepest drawdown was -79.3% from Jun 18, 2007 to Oct 24, 2008.
- DataCedar holds 5,558 daily sessions of 039490 history from Apr 27, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
039490 price chart, 2004 to 2026
039490 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -16.2% |
| 6 months | -40.9% |
| Year to date | -11.2% |
| 1 year | +6.5% |
| 3 years | +209.9% |
| 5 years | +172.8% |
| 10 years | +377.4% |
| Since Apr 27, 2004 | +5,716% |
| Compound annual growth, 22.4 years | +19.9% |
039490 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩495,500 on Feb 20, 2026
- All time low close
- ₩2,120 on Jun 23, 2004
- 52 week high
- ₩517,000 on Feb 19, 2026
- 52 week low
- ₩228,350 on Oct 13, 2025
- Deepest drawdown
- -79.3% from Jun 18, 2007 to Oct 24, 2008, recovered Jun 9, 2017
- Best single session
- +18.4% on Mar 5, 2026
- Worst single session
- -23.9% on Oct 23, 2023
- Volatility, 1 year annualised
- 70.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2004
- 58.2×
- Best calendar year
- 2005, +632%
- Worst calendar year
- 2008, -40%
039490 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. 2004 starts on Apr 27, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩289,500 | ₩517,000 | ₩243,000 | ₩257,000 | -11.2% | 24.5M | 181 |
| 2025 | ₩111,627 | ₩310,075 | ₩102,878 | ₩289,500 | +159.1% | 30.6M | 241 |
| 2024 | ₩89,014 | ₩132,570 | ₩82,584 | ₩111,723 | +24.0% | 16M | 244 |
| 2023 | ₩74,069 | ₩97,528 | ₩66,161 | ₩90,100 | +22.1% | 18.1M | 245 |
| 2022 | ₩90,517 | ₩91,366 | ₩58,645 | ₩73,805 | -18.8% | 13.3M | 244 |
| 2021 | ₩104,063 | ₩137,790 | ₩78,972 | ₩90,942 | -12.6% | 35.4M | 248 |
| 2020 | ₩63,804 | ₩116,372 | ₩40,128 | ₩104,063 | +63.1% | 27.7M | 248 |
| 2019 | ₩61,741 | ₩74,418 | ₩48,830 | ₩63,804 | +4.3% | 19.2M | 246 |
| 2018 | ₩67,547 | ₩100,822 | ₩53,363 | ₩61,194 | -8.9% | 25.9M | 244 |
| 2017 | ₩53,812 | ₩70,869 | ₩51,699 | ₩67,164 | +23.6% | 16.3M | 241 |
| 2016 | ₩45,934 | ₩61,444 | ₩36,762 | ₩54,340 | +17.5% | 13.3M | 246 |
| 2015 | ₩33,951 | ₩63,109 | ₩33,767 | ₩46,232 | +36.0% | 21.2M | 249 |
| 2014 | ₩36,949 | ₩40,673 | ₩29,976 | ₩33,988 | -7.8% | 11.2M | 245 |
| 2013 | ₩43,003 | ₩50,978 | ₩35,605 | ₩36,876 | -13.1% | 8.5M | 247 |
| 2012 | ₩38,437 | ₩54,744 | ₩37,312 | ₩42,427 | +9.0% | 11.2M | 248 |
| 2011 | ₩41,062 | ₩48,189 | ₩33,455 | ₩38,936 | -4.5% | 11.3M | 248 |
| 2010 | ₩28,925 | ₩43,168 | ₩26,642 | ₩40,781 | +40.3% | 18.1M | 251 |
| 2009 | ₩25,717 | ₩42,662 | ₩22,760 | ₩29,063 | +13.6% | 47.2M | 253 |
| 2008 | ₩42,995 | ₩43,526 | ₩13,158 | ₩25,584 | -40.3% | 43.1M | 257 |
| 2007 | ₩18,142 | ₩74,028 | ₩15,882 | ₩42,862 | +135.4% | 49.4M | 246 |
| 2006 | ₩26,116 | ₩30,236 | ₩13,290 | ₩18,208 | -29.0% | 21.9M | 248 |
| 2005 | ₩3,568 | ₩28,242 | ₩3,475 | ₩25,651 | +632.4% | 26.9M | 259 |
| 2004 | ₩4,758 | ₩4,785 | ₩2,117 | ₩3,502 | n/a | 11.6M | 179 |
039490 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩257,000 | -7.4% |
| August 2026 | ₩277,500 | -5.5% |
| July 2026 | ₩293,500 | -14.4% |
| June 2026 | ₩343,000 | -7.4% |
| May 2026 | ₩370,500 | -6.9% |
| April 2026 | ₩398,000 | -3.0% |
| March 2026 | ₩410,500 | -11.9% |
| February 2026 | ₩466,000 | +5.1% |
| January 2026 | ₩443,500 | +53.2% |
| December 2025 | ₩289,500 | +10.3% |
| November 2025 | ₩262,482 | -8.1% |
| October 2025 | ₩285,558 | +21.2% |
About the 039490 data
Daily bars. 5,558 sessions from Apr 27, 2004 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 Apr 27, 2004, 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/039490/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
039490 share price history
