KRX · 009970 · stock

Youngone Holdings Co., Ltd. (009970) stock price history

Every KRX trading session of Youngone Holdings 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 009970 data, free keyYear by year table

009970 adjusted close, 2000 to 2026

009970Youngone Holdings Co., Ltd.
₩168,200+25.3% over one year
20052010201520202025
₩245,318
All time high, 2026
₩257,094
52 week high, ₩127,075 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.

009970 key facts

  • Youngone Holdings Co., Ltd. (009970) closed at ₩168,200 on Sep 28, 2026 on KRX.
  • 009970's all time high close is ₩245,318, set on Feb 25, 2026; its all time low close is ₩337.26 on Feb 21, 2000.
  • 009970's 52 week range is ₩127,075 to ₩257,094.
  • 009970 returned +25.3% over the year to Sep 28, 2026 and +349.6% over five years.
  • Over ten years 009970 returned +288%, +14.5% a year compounded.
  • 009970's deepest drawdown was -75.1% from Oct 24, 2014 to Mar 19, 2020.
  • DataCedar holds 6,683 daily sessions of 009970 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009970 price chart, 2000 to 2026

009970 adjusted close, Jan 4, 2000 to Sep 28, 2026₩395.76₩3,268₩26,979₩222,749200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009970 returns

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

PeriodReturn
1 month-1.9%
3 months+2.2%
6 months-23.0%
Year to date-10.5%
1 year+25.3%
3 years+141.1%
5 years+349.6%
10 years+287.6%
Since Jan 4, 2000+29,521%
Compound annual growth, 26.7 years+23.7%

009970 records

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

All time high close
₩245,318 on Feb 25, 2026
All time low close
₩337.26 on Feb 21, 2000
52 week high
₩257,094 on Feb 27, 2026
52 week low
₩127,075 on Oct 13, 2025
Deepest drawdown
-75.1% from Oct 24, 2014 to Mar 19, 2020, recovered Feb 22, 2024
Best single session
+34.2% on Jan 2, 2001
Worst single session
-15.0% on Nov 24, 2000
Volatility, 1 year annualised
50.3%
Sessions closing higher, 1 year
51%
Growth of 1 since 2000
296×
Best calendar year
2009, +255%
Worst calendar year
2008, -32%

009970 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₩185,853₩257,094₩156,800₩168,200-10.5%3.1M181
2025₩77,791₩211,955₩74,242₩187,914+141.9%4.1M241
2024₩68,790₩91,690₩62,689₩77,697+12.7%3.5M244
2023₩53,210₩74,537₩48,790₩68,967+29.6%3.7M245
2022₩38,403₩54,250₩36,547₩53,210+38.0%4.7M244
2021₩30,252₩43,420₩28,670₩38,568+29.2%5.1M248
2020₩37,118₩37,118₩20,111₩29,856-19.1%2.6M248
2019₩47,797₩51,473₩35,078₩36,927-21.3%1.3M246
2018₩41,346₩51,645₩37,567₩46,896+14.0%1.2M244
2017₩43,535₩45,220₩36,279₩41,123-5.7%1.6M241
2016₩49,424₩53,785₩38,595₩43,608-11.8%1.9M246
2015₩66,289₩80,788₩41,187₩49,424-22.9%3.4M249
2014₩55,216₩87,485₩46,253₩64,126+13.3%1.9M245
2013₩42,298₩57,821₩41,372₩56,579+33.1%1.4M247
2012₩40,375₩49,410₩32,046₩42,512+7.2%2.4M248
2011₩25,537₩46,876₩20,709₩39,669+54.7%3.9M248
2010₩23,811₩28,505₩15,460₩25,642+6.5%6.3M251
2009₩6,884₩24,225₩6,592₩24,087+255.5%61.8M253
2008₩10,021₩10,559₩3,349₩6,776-32.1%28.6M257
2007₩4,878₩11,820₩4,495₩9,972+104.5%28.1M246
2006₩3,870₩5,036₩2,920₩4,878+25.0%34.1M248
2005₩2,608₩4,219₩2,369₩3,901+48.4%72.2M259
2004₩1,713₩2,727₩1,533₩2,629+53.4%142M262
2003₩706.21₩1,782₩615.59₩1,713+142.6%270.2M261
2002₩670.05₩1,325₩555.84₩706.21+5.4%301.8M261
2001₩438.78₩711.35₩369.40₩670.05+52.7%213.1M261
2000₩485.24₩853.47₩333.82₩438.78n/a270.2M259

009970 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩168,200-0.2%
August 2026₩168,500-12.2%
July 2026₩192,000+17.7%
June 2026₩163,100-14.8%
May 2026₩191,500-7.9%
April 2026₩208,000-5.0%
March 2026₩219,000-10.5%
February 2026₩244,828+20.5%
January 2026₩203,124+8.1%
December 2025₩187,914+15.4%
November 2025₩162,793+16.7%
October 2025₩139,439+2.5%

About the 009970 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/009970/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 009810 MDSsphere Co., Ltd.
  • 009830 Hanwha Solutions Corporation
  • 009835 Hanwha Solutions Corporation
  • 009900 Myoung Shin Industrial Co.,Ltd
  • 010040 Korea Refractories Co., Ltd
  • 010060 OCI Holdings Company Ltd.
  • 010100 Korea Movenex Co., Ltd.
  • 010120 LS ELECTRIC Co., Ltd.

Common questions

009970 share price history

Start with any symbol.

Start free