KRX · 041650 · stock
Sangsin Brake Co., Ltd. (041650) stock price history
Every KRX trading session of Sangsin Brake Co., Ltd. from Nov 16, 2001 to Sep 28, 2026: 6,195 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.
041650 adjusted close, 2001 to 2026
- ₩7,201
- All time high, 2014
- ₩2,975
- 52 week high, ₩1,900 low
- 6,195
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
041650 key facts
- Sangsin Brake Co., Ltd. (041650) closed at ₩2,150 on Sep 28, 2026 on KRX.
- 041650's all time high close is ₩7,201, set on Jul 16, 2014; its all time low close is ₩521.06 on Aug 10, 2004.
- 041650's 52 week range is ₩1,900 to ₩2,975.
- 041650 returned -17.5% over the year to Sep 28, 2026 and -40.6% over five years.
- Over ten years 041650 returned -61%, -8.9% a year compounded.
- 041650's deepest drawdown was -75.5% from Jul 16, 2014 to Mar 23, 2020.
- DataCedar holds 6,195 daily sessions of 041650 history from Nov 16, 2001 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
041650 price chart, 2001 to 2026
041650 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | +5.1% |
| 6 months | -18.6% |
| Year to date | -20.5% |
| 1 year | -17.5% |
| 3 years | -33.3% |
| 5 years | -40.6% |
| 10 years | -60.8% |
| Since Nov 16, 2001 | +81.0% |
| Compound annual growth, 24.9 years | +2.4% |
041650 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩7,201 on Jul 16, 2014
- All time low close
- ₩521.06 on Aug 10, 2004
- 52 week high
- ₩2,975 on Jan 13, 2026
- 52 week low
- ₩1,900 on Jul 30, 2026
- Deepest drawdown
- -75.5% from Jul 16, 2014 to Mar 23, 2020, not yet recovered
- Best single session
- +29.9% on Jan 21, 2021
- Worst single session
- -15.9% on Oct 24, 2008
- Volatility, 1 year annualised
- 28.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2005, +205%
- Worst calendar year
- 2008, -47%
041650 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. 2001 starts on Nov 16, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩2,705 | ₩2,975 | ₩1,900 | ₩2,150 | -20.5% | 8.1M | 181 |
| 2025 | ₩2,842 | ₩3,082 | ₩2,503 | ₩2,705 | -4.8% | 10.7M | 241 |
| 2024 | ₩3,449 | ₩4,450 | ₩2,528 | ₩2,842 | -17.9% | 66.5M | 244 |
| 2023 | ₩2,761 | ₩4,197 | ₩2,669 | ₩3,463 | +24.4% | 80.3M | 245 |
| 2022 | ₩3,421 | ₩4,166 | ₩2,235 | ₩2,784 | -19.6% | 18.4M | 244 |
| 2021 | ₩2,832 | ₩5,331 | ₩2,779 | ₩3,461 | +23.4% | 216.5M | 248 |
| 2020 | ₩3,020 | ₩3,149 | ₩1,686 | ₩2,805 | -7.1% | 30.8M | 248 |
| 2019 | ₩3,554 | ₩3,997 | ₩2,609 | ₩3,020 | -14.4% | 8.5M | 246 |
| 2018 | ₩6,177 | ₩6,895 | ₩2,856 | ₩3,529 | -43.1% | 11.2M | 244 |
| 2017 | ₩5,392 | ₩7,098 | ₩5,017 | ₩6,202 | +14.5% | 4.6M | 241 |
| 2016 | ₩6,221 | ₩6,735 | ₩4,819 | ₩5,416 | -5.6% | 6.9M | 246 |
| 2015 | ₩4,884 | ₩6,915 | ₩4,359 | ₩5,738 | +17.1% | 14.7M | 249 |
| 2014 | ₩4,209 | ₩7,231 | ₩3,957 | ₩4,899 | +16.6% | 23.2M | 245 |
| 2013 | ₩2,712 | ₩4,968 | ₩2,433 | ₩4,202 | +57.7% | 40.5M | 247 |
| 2012 | ₩3,377 | ₩3,768 | ₩2,167 | ₩2,665 | -21.3% | 12.9M | 248 |
| 2011 | ₩2,654 | ₩4,345 | ₩2,081 | ₩3,387 | +27.5% | 45.8M | 248 |
| 2010 | ₩1,284 | ₩3,181 | ₩1,160 | ₩2,657 | +106.9% | 80.4M | 251 |
| 2009 | ₩748.75 | ₩1,466 | ₩708.19 | ₩1,284 | +72.9% | 40.6M | 253 |
| 2008 | ₩1,379 | ₩1,557 | ₩636.44 | ₩742.51 | -46.6% | 21.9M | 257 |
| 2007 | ₩1,154 | ₩1,660 | ₩998.33 | ₩1,391 | +19.9% | 30.7M | 246 |
| 2006 | ₩1,824 | ₩1,923 | ₩948.41 | ₩1,161 | -37.0% | 36.2M | 248 |
| 2005 | ₩607.90 | ₩2,316 | ₩597.38 | ₩1,844 | +204.6% | 83.3M | 259 |
| 2004 | ₩692.11 | ₩721.06 | ₩513.16 | ₩605.27 | -12.5% | 15.4M | 262 |
| 2003 | ₩657.90 | ₩847.38 | ₩552.64 | ₩692.11 | +5.2% | 20.6M | 261 |
| 2002 | ₩971.07 | ₩1,584 | ₩610.53 | ₩657.90 | -32.2% | 76.5M | 261 |
| 2001 | ₩1,203 | ₩1,333 | ₩894.75 | ₩971.07 | n/a | 30.8M | 32 |
041650 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩2,150 | -5.3% |
| August 2026 | ₩2,270 | +11.8% |
| July 2026 | ₩2,030 | -3.8% |
| June 2026 | ₩2,110 | -13.5% |
| May 2026 | ₩2,440 | -12.9% |
| April 2026 | ₩2,800 | +10.7% |
| March 2026 | ₩2,530 | -8.0% |
| February 2026 | ₩2,750 | +0.2% |
| January 2026 | ₩2,745 | +1.5% |
| December 2025 | ₩2,705 | +4.6% |
| November 2025 | ₩2,586 | -4.2% |
| October 2025 | ₩2,699 | +2.6% |
About the 041650 data
Daily bars. 6,195 sessions from Nov 16, 2001 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 Nov 16, 2001, 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/041650/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
041650 share price history
