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 Nov 13, 2026: 6,657 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.
009970 adjusted close, 2000 to 2026
- ₩245,318
- All time high, 2026
- ₩257,094
- 52 week high, ₩146,013 low
- 6,657
- Daily sessions since 2000
Last updated Nov 13, 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 ₩173,800 on Nov 13, 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 ₩146,013 to ₩257,094.
- 009970 returned +12.4% over the year to Nov 13, 2026 and +359.2% over five years.
- Over ten years 009970 returned +323%, +15.5% a year compounded.
- 009970's deepest drawdown was -75.1% from Oct 24, 2014 to Mar 19, 2020.
- DataCedar holds 6,657 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.0% |
| 3 months | -8.7% |
| 6 months | -10.6% |
| Year to date | -7.5% |
| 1 year | +12.4% |
| 3 years | +140.0% |
| 5 years | +359.2% |
| 10 years | +323.2% |
| Since Jan 4, 2000 | +30,508% |
| Compound annual growth, 26.9 years | +23.8% |
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
- ₩146,013 on Nov 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
- 50.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 306×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩185,853 | ₩257,094 | ₩156,800 | ₩173,800 | -7.5% | 3.4M | 209 |
| 2025 | ₩77,791 | ₩211,955 | ₩74,242 | ₩187,914 | +141.9% | 4.1M | 241 |
| 2024 | ₩68,790 | ₩91,690 | ₩62,689 | ₩77,697 | +12.7% | 3.5M | 243 |
| 2023 | ₩53,210 | ₩74,537 | ₩48,790 | ₩68,967 | +29.6% | 3.7M | 244 |
| 2022 | ₩38,403 | ₩54,250 | ₩36,547 | ₩53,210 | +38.0% | 4.7M | 244 |
| 2021 | ₩30,252 | ₩43,420 | ₩28,670 | ₩38,568 | +29.2% | 5.1M | 248 |
| 2020 | ₩37,118 | ₩37,118 | ₩20,111 | ₩29,856 | -19.1% | 2.6M | 247 |
| 2019 | ₩47,797 | ₩51,473 | ₩35,078 | ₩36,927 | -21.3% | 1.3M | 246 |
| 2018 | ₩41,346 | ₩51,645 | ₩37,567 | ₩46,896 | +14.0% | 1.2M | 244 |
| 2017 | ₩43,535 | ₩45,220 | ₩36,279 | ₩41,123 | -5.7% | 1.6M | 241 |
| 2016 | ₩49,424 | ₩53,785 | ₩38,595 | ₩43,608 | -11.8% | 1.9M | 246 |
| 2015 | ₩66,289 | ₩80,788 | ₩41,187 | ₩49,424 | -22.9% | 3.4M | 247 |
| 2014 | ₩55,216 | ₩87,485 | ₩46,253 | ₩64,126 | +13.3% | 1.9M | 245 |
| 2013 | ₩42,298 | ₩57,821 | ₩41,372 | ₩56,579 | +33.1% | 1.4M | 246 |
| 2012 | ₩40,375 | ₩49,410 | ₩32,046 | ₩42,512 | +7.2% | 2.4M | 248 |
| 2011 | ₩25,537 | ₩46,876 | ₩20,709 | ₩39,669 | +54.7% | 3.8M | 244 |
| 2010 | ₩23,811 | ₩28,505 | ₩15,460 | ₩25,642 | +6.5% | 6.3M | 251 |
| 2009 | ₩6,884 | ₩24,225 | ₩6,592 | ₩24,087 | +255.5% | 60M | 249 |
| 2008 | ₩10,021 | ₩10,559 | ₩3,349 | ₩6,776 | -32.1% | 28.4M | 251 |
| 2007 | ₩4,878 | ₩11,820 | ₩4,495 | ₩9,972 | +104.5% | 28.1M | 246 |
| 2006 | ₩3,870 | ₩5,036 | ₩2,920 | ₩4,878 | +25.0% | 33.4M | 241 |
| 2005 | ₩2,608 | ₩4,219 | ₩2,369 | ₩3,901 | +48.4% | 68.2M | 250 |
| 2004 | ₩1,713 | ₩2,727 | ₩1,533 | ₩2,629 | +53.4% | 142M | 261 |
| 2003 | ₩706.21 | ₩1,782 | ₩615.59 | ₩1,713 | +142.6% | 268.8M | 259 |
| 2002 | ₩670.05 | ₩1,325 | ₩555.84 | ₩706.21 | +5.4% | 299.5M | 259 |
| 2001 | ₩438.78 | ₩711.35 | ₩369.40 | ₩670.05 | +52.7% | 209.9M | 248 |
| 2000 | ₩485.24 | ₩853.47 | ₩333.82 | ₩438.78 | n/a | 270.2M | 259 |
009970 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩173,800 | +2.2% |
| October 2026 | ₩170,000 | +4.7% |
| September 2026 | ₩162,400 | -3.6% |
| 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% |
About the 009970 data
Daily bars. 6,657 sessions from Jan 4, 2000 to Nov 13, 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 Nov 13, 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/krx%3A009970/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
009970 share price history
