Youngone Holdings Co., Ltd. (009970.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
009970.KS Historical Return
If you invested ₩1000 in Youngone Holdings Co., Ltd. (009970.KS) 10 years ago, it would be worth ₩4,214.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩5,256.27, while ₩1000 invested 1 year ago would be worth ₩1,461.81. This corresponds to total returns of 321.41%, 425.63%, 46.18%, respectively, with annualized returns of 15.46%, 39.33%, 46.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
009970.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 202,500 | 192,000 | 192,000 | 204,000 | 187,600 | 24,417 |
| July 30, 2026 | 204,000 | 204,500 | 204,500 | 214,500 | 199,500 | 17,255 |
| July 29, 2026 | 198,500 | 199,800 | 199,800 | 206,000 | 192,500 | 20,557 |
| July 28, 2026 | 199,500 | 201,000 | 201,000 | 204,500 | 196,200 | 9,987 |
| July 27, 2026 | 201,000 | 203,500 | 203,500 | 208,500 | 200,000 | 7,844 |
| July 23, 2026 | 191,600 | 196,900 | 196,900 | 199,000 | 191,200 | 10,583 |
| July 22, 2026 | 191,000 | 191,000 | 191,000 | 194,800 | 189,500 | 9,123 |
| July 21, 2026 | 185,400 | 190,900 | 190,900 | 193,900 | 184,800 | 6,650 |
| July 20, 2026 | 193,300 | 187,400 | 187,400 | 197,600 | 186,000 | 9,844 |
| July 16, 2026 | 188,200 | 191,200 | 191,200 | 193,400 | 185,500 | 13,159 |
| July 15, 2026 | 187,800 | 188,200 | 188,200 | 193,500 | 186,000 | 14,329 |
| July 14, 2026 | 195,000 | 185,800 | 185,800 | 199,800 | 185,800 | 24,908 |
| July 13, 2026 | 189,400 | 193,100 | 193,100 | 199,000 | 189,400 | 14,301 |
| July 10, 2026 | 189,800 | 189,300 | 189,300 | 199,500 | 185,500 | 13,509 |
| July 09, 2026 | 192,100 | 188,000 | 188,000 | 192,100 | 183,000 | 22,878 |
| July 08, 2026 | 193,700 | 185,200 | 185,200 | 194,000 | 180,300 | 21,602 |
| July 07, 2026 | 181,900 | 190,000 | 190,000 | 190,000 | 177,600 | 11,869 |
| July 06, 2026 | 180,700 | 181,900 | 181,900 | 186,200 | 178,500 | 7,870 |
| July 03, 2026 | 188,900 | 181,800 | 181,800 | 189,000 | 175,200 | 11,540 |
| July 02, 2026 | 180,500 | 180,000 | 180,000 | 190,900 | 167,200 | 24,417 |
| July 01, 2026 | 166,300 | 168,200 | 168,200 | 169,800 | 162,200 | 16,716 |
| June 30, 2026 | 176,000 | 163,100 | 163,100 | 177,800 | 162,500 | 21,442 |
| June 29, 2026 | 165,700 | 176,500 | 176,500 | 177,700 | 162,000 | 19,501 |
| June 26, 2026 | 166,400 | 164,600 | 164,600 | 168,500 | 162,100 | 17,387 |
| June 25, 2026 | 164,000 | 170,000 | 170,000 | 173,900 | 160,000 | 20,149 |
| June 24, 2026 | 172,000 | 161,000 | 161,000 | 172,000 | 156,800 | 20,385 |
| June 23, 2026 | 166,700 | 167,800 | 167,800 | 173,800 | 164,600 | 14,652 |
| June 22, 2026 | 181,000 | 166,700 | 166,700 | 181,000 | 166,700 | 20,287 |
| June 19, 2026 | 179,800 | 181,000 | 181,000 | 181,000 | 173,500 | 15,056 |
| June 18, 2026 | 181,200 | 176,100 | 176,100 | 187,000 | 176,100 | 12,913 |
| June 17, 2026 | 188,100 | 184,800 | 184,800 | 193,000 | 184,300 | 9,676 |
| June 16, 2026 | 188,900 | 188,300 | 188,300 | 193,600 | 187,000 | 10,118 |
| June 15, 2026 | 189,200 | 190,400 | 190,400 | 194,600 | 188,250 | 9,785 |
| June 12, 2026 | 199,000 | 186,500 | 186,500 | 199,000 | 184,100 | 19,211 |
| June 11, 2026 | 185,600 | 185,300 | 185,300 | 188,500 | 178,600 | 36,488 |
| June 10, 2026 | 176,800 | 185,500 | 185,500 | 188,400 | 176,800 | 21,003 |
| June 09, 2026 | 173,400 | 182,400 | 182,400 | 187,000 | 173,400 | 15,770 |
| June 08, 2026 | 186,000 | 172,500 | 172,500 | 186,000 | 170,300 | 24,223 |
| June 05, 2026 | 189,000 | 186,000 | 186,000 | 189,000 | 178,400 | 16,852 |
| June 04, 2026 | 186,000 | 183,200 | 183,200 | 187,800 | 178,800 | 19,481 |
| June 02, 2026 | 182,900 | 181,300 | 181,300 | 188,000 | 177,600 | 17,048 |
| June 01, 2026 | 192,100 | 185,100 | 185,100 | 193,300 | 184,500 | 14,251 |
| May 29, 2026 | 196,000 | 191,500 | 191,500 | 200,500 | 189,300 | 30,372 |
| May 28, 2026 | 196,400 | 195,500 | 195,500 | 199,400 | 191,100 | 20,710 |
| May 27, 2026 | 195,000 | 196,400 | 196,400 | 199,900 | 194,400 | 23,890 |
| May 26, 2026 | 205,500 | 194,400 | 194,400 | 209,000 | 194,000 | 14,589 |
| May 22, 2026 | 199,200 | 202,000 | 202,000 | 205,000 | 194,500 | 14,092 |
| May 21, 2026 | 195,600 | 197,200 | 197,200 | 202,500 | 193,800 | 15,851 |
| May 20, 2026 | 204,500 | 195,400 | 195,400 | 206,000 | 189,000 | 23,893 |
| May 19, 2026 | 198,900 | 197,800 | 197,800 | 199,100 | 187,600 | 32,133 |
| May 18, 2026 | 209,000 | 198,300 | 198,300 | 209,000 | 195,100 | 23,062 |
| May 15, 2026 | 212,500 | 205,000 | 205,000 | 221,000 | 202,500 | 89,816 |
| May 14, 2026 | 196,900 | 206,500 | 206,500 | 210,500 | 193,600 | 32,261 |
| May 13, 2026 | 209,500 | 194,400 | 194,400 | 210,500 | 193,900 | 24,802 |
| May 12, 2026 | 207,000 | 202,500 | 202,500 | 211,000 | 199,900 | 34,781 |
| May 11, 2026 | 211,000 | 205,000 | 205,000 | 211,500 | 204,500 | 22,055 |
| May 08, 2026 | 219,500 | 209,000 | 209,000 | 219,500 | 206,500 | 16,624 |
| May 07, 2026 | 203,500 | 211,500 | 211,500 | 214,000 | 203,500 | 16,682 |
| May 06, 2026 | 209,500 | 203,000 | 203,000 | 210,500 | 201,500 | 26,124 |
| May 04, 2026 | 214,000 | 211,500 | 211,500 | 216,500 | 209,000 | 16,165 |
AD
