KRX · 009810 · stock

MDSsphere Co., Ltd. (009810) stock price history

Every KRX trading session of MDSsphere 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 009810 data, free keyYear by year table

009810 adjusted close, 2000 to 2026

009810MDSsphere Co., Ltd.
₩1,917-40.8% over one year
20052010201520202025
₩23,933,728
All time high, 2000
₩3,392
52 week high, ₩1,598 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.

009810 key facts

  • MDSsphere Co., Ltd. (009810) closed at ₩1,917 on Sep 28, 2026 on KRX.
  • 009810's all time high close is ₩23,933,728, set on Feb 24, 2000; its all time low close is ₩1,632 on Jun 26, 2026.
  • 009810's 52 week range is ₩1,598 to ₩3,392.
  • 009810 returned -40.8% over the year to Sep 28, 2026 and -89.7% over five years.
  • Over ten years 009810 returned -92%, -21.9% a year compounded.
  • 009810's deepest drawdown was -100.0% from Feb 24, 2000 to Jun 26, 2026.
  • DataCedar holds 6,683 daily sessions of 009810 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009810 price chart, 2000 to 2026

009810 adjusted close, Jan 4, 2000 to Sep 28, 2026₩1,739₩37,892₩825,631₩17,989,922200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009810 returns

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

PeriodReturn
1 month+1.2%
3 months+17.5%
6 months-9.9%
Year to date-23.3%
1 year-40.8%
3 years-70.6%
5 years-89.7%
10 years-91.6%
Since Jan 4, 2000-100.0%
Compound annual growth, 26.7 years-27.9%

009810 records

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

All time high close
₩23,933,728 on Feb 24, 2000
All time low close
₩1,632 on Jun 26, 2026
52 week high
₩3,392 on Feb 10, 2026
52 week low
₩1,598 on Jun 26, 2026
Deepest drawdown
-100.0% from Feb 24, 2000 to Jun 26, 2026, not yet recovered
Best single session
+98.3% on Apr 19, 2006
Worst single session
-30.0% on Jul 4, 2024
Volatility, 1 year annualised
43.5%
Sessions closing higher, 1 year
36%
Best calendar year
2021, +361%
Worst calendar year
2002, -83%

009810 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₩2,500₩3,392₩1,598₩1,917-23.3%9.5M181
2025₩3,720₩4,310₩2,430₩2,500-32.8%16.2M241
2024₩5,590₩13,150₩2,950₩3,720-33.5%52.5M244
2023₩8,000₩12,160₩5,110₩5,590-30.1%14.4M245
2022₩26,300₩28,950₩7,620₩8,000-68.9%22.1M244
2021₩5,590₩30,200₩5,030₩25,700+360.6%83M248
2020₩16,220₩22,900₩5,000₩5,580-64.9%27.6M248
2019₩12,780₩35,800₩12,780₩15,920+24.8%46.5M246
2018₩10,460₩26,800₩8,820₩12,760+22.0%22.3M244
2017₩19,640₩23,500₩9,780₩10,460-47.2%8.2M241
2016₩19,595₩38,500₩15,709₩19,800+1.0%26.2M246
2015₩14,145₩49,071₩13,914₩19,595+38.4%11M249
2014₩7,772₩21,242₩7,509₩14,161+82.2%7.1M245
2013₩9,156₩12,811₩7,459₩7,772-12.9%4.3M247
2012₩7,739₩14,804₩7,328₩8,925+16.1%14.2M248
2011₩12,218₩14,194₩6,175₩7,690-37.0%4.3M248
2010₩13,009₩24,371₩9,386₩12,202-6.8%9.5M251
2009₩13,503₩15,314₩8,727₩13,091-0.6%4.3M253
2008₩16,549₩23,712₩8,316₩13,173-20.0%5.2M257
2007₩74,100₩95,507₩16,055₩16,467-76.5%5M246
2006₩51,665₩105,387₩40,344₩69,984+38.2%2.5M248
2005₩80,043₩142,651₩35,198₩50,635-34.1%11.1M259
2004₩166,427₩212,392₩47,550₩76,873-53.8%3.3M262
2003₩313,833₩369,309₩117,291₩166,427-47.0%729.4K261
2002₩1,854,468₩2,377,523₩270,245₩313,833-83.1%51.6K261
2001₩2,226,946₩4,818,446₩855,908₩1,854,468-16.7%103.7K261
2000₩10,144,097₩25,835,746₩2,092,220₩2,226,946n/a136.3K259

009810 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩1,917+0.9%
August 2026₩1,900-1.8%
July 2026₩1,934-2.1%
June 2026₩1,975+0.3%
May 2026₩1,969-16.4%
April 2026₩2,356+13.8%
March 2026₩2,070-5.1%
February 2026₩2,182-16.4%
January 2026₩2,610+4.4%
December 2025₩2,500-7.4%
November 2025₩2,700-10.3%
October 2025₩3,010-7.4%

About the 009810 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/009810/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 009540 HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
  • 009580 Moorim P&P Co., Ltd.
  • 009680 Motonic Corporation
  • 009770 Sam Jung Pulp Co.,Ltd.
  • 009830 Hanwha Solutions Corporation
  • 009835 Hanwha Solutions Corporation
  • 009900 Myoung Shin Industrial Co.,Ltd
  • 009970 Youngone Holdings Co., Ltd.

Common questions

009810 share price history

Start with any symbol.

Start free