KRX · 009900 · stock
Myoung Shin Industrial Co.,Ltd (009900) stock price history
Every KRX trading session of Myoung Shin Industrial Co.,Ltd from Dec 7, 2020 to Sep 28, 2026: 1,420 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.
009900 adjusted close, 2020 to 2026
- ₩50,059
- All time high, 2020
- ₩14,940
- 52 week high, ₩5,390 low
- 1,420
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
009900 key facts
- Myoung Shin Industrial Co.,Ltd (009900) closed at ₩8,350 on Sep 28, 2026 on KRX.
- 009900's all time high close is ₩50,059, set on Dec 21, 2020; its all time low close is ₩5,950 on Jul 29, 2026.
- 009900's 52 week range is ₩5,390 to ₩14,940.
- 009900 returned -2.3% over the year to Sep 28, 2026 and -68.7% over five years.
- Since Dec 7, 2020 009900 returned -49%, -10.9% a year compounded.
- 009900's deepest drawdown was -88.1% from Dec 21, 2020 to Jul 29, 2026.
- DataCedar holds 1,420 daily sessions of 009900 history from Dec 7, 2020 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
009900 price chart, 2020 to 2026
009900 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +20.8% |
| 6 months | -13.9% |
| Year to date | -5.9% |
| 1 year | -2.3% |
| 3 years | -52.0% |
| 5 years | -68.7% |
| 10 years | n/a |
| Since Dec 7, 2020 | -48.9% |
| Compound annual growth, 5.8 years | -10.9% |
009900 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩50,059 on Dec 21, 2020
- All time low close
- ₩5,950 on Jul 29, 2026
- 52 week high
- ₩14,940 on Apr 27, 2026
- 52 week low
- ₩5,390 on Jul 30, 2026
- Deepest drawdown
- -88.1% from Dec 21, 2020 to Jul 29, 2026, not yet recovered
- Best single session
- +30.0% on Dec 15, 2020
- Worst single session
- -15.9% on Aug 5, 2024
- Volatility, 1 year annualised
- 63.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +32%
- Worst calendar year
- 2022, -52%
009900 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. 2020 starts on Dec 7, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩8,895 | ₩14,940 | ₩5,390 | ₩8,350 | -5.9% | 74.5M | 181 |
| 2025 | ₩9,979 | ₩11,350 | ₩7,035 | ₩8,875 | -11.5% | 38.6M | 241 |
| 2024 | ₩18,419 | ₩18,516 | ₩9,930 | ₩10,028 | -45.4% | 41.7M | 244 |
| 2023 | ₩14,061 | ₩24,836 | ₩13,433 | ₩18,371 | +32.5% | 132.6M | 245 |
| 2022 | ₩29,717 | ₩29,765 | ₩13,674 | ₩13,868 | -52.3% | 105.3M | 244 |
| 2021 | ₩45,565 | ₩50,446 | ₩23,193 | ₩29,088 | -34.1% | 247.6M | 248 |
| 2020 | ₩12,563 | ₩59,336 | ₩12,563 | ₩44,116 | n/a | 221.8M | 17 |
009900 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩8,350 | +4.8% |
| August 2026 | ₩7,970 | +22.4% |
| July 2026 | ₩6,510 | -12.1% |
| June 2026 | ₩7,410 | -23.1% |
| May 2026 | ₩9,640 | -27.5% |
| April 2026 | ₩13,300 | +39.4% |
| March 2026 | ₩9,540 | -15.6% |
| February 2026 | ₩11,299 | +24.7% |
| January 2026 | ₩9,063 | +2.1% |
| December 2025 | ₩8,875 | +4.3% |
| November 2025 | ₩8,509 | -7.9% |
| October 2025 | ₩9,241 | +10.3% |
About the 009900 data
Daily bars. 1,420 sessions from Dec 7, 2020 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 Dec 7, 2020, 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/009900/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
009900 share price history
