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 ₩3,933.37 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩4,527.19, while ₩1000 invested 1 year ago would be worth ₩1,249.55. This corresponds to total returns of 293.34%, 352.72%, 24.96%, respectively, with annualized returns of 14.67%, 35.24%, 24.96%.
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 |
|---|---|---|---|---|---|---|
| October 20, 2026 | 169,900 | 174,100 | 174,100 | 176,100 | 169,300 | 11,933 |
| October 19, 2026 | 177,000 | 174,100 | 174,100 | 177,000 | 170,400 | 7,387 |
| October 16, 2026 | 175,900 | 173,400 | 173,400 | 179,700 | 172,700 | 15,393 |
| October 15, 2026 | 179,000 | 175,800 | 175,800 | 179,000 | 170,500 | 23,544 |
| October 14, 2026 | 176,700 | 175,500 | 175,500 | 180,500 | 173,300 | 19,121 |
| October 13, 2026 | 175,800 | 176,900 | 176,900 | 176,900 | 168,100 | 11,298 |
| October 12, 2026 | 172,300 | 174,100 | 174,100 | 175,500 | 169,400 | 10,203 |
| October 08, 2026 | 167,800 | 174,400 | 174,400 | 174,400 | 166,300 | 12,253 |
| October 07, 2026 | 162,600 | 170,900 | 170,900 | 173,000 | 162,300 | 15,223 |
| October 06, 2026 | 166,500 | 162,400 | 162,400 | 166,500 | 160,500 | 10,980 |
| October 02, 2026 | 162,300 | 160,900 | 160,900 | 172,800 | 158,200 | 8,886 |
| October 01, 2026 | 164,000 | 161,800 | 161,800 | 164,000 | 160,900 | 6,273 |
| September 30, 2026 | 166,900 | 162,400 | 162,400 | 167,000 | 160,200 | 12,096 |
| September 29, 2026 | 168,300 | 166,600 | 166,600 | 169,500 | 164,500 | 7,972 |
| September 28, 2026 | 165,600 | 168,200 | 168,200 | 168,300 | 164,300 | 8,594 |
| September 23, 2026 | 169,900 | 163,400 | 163,400 | 170,000 | 162,800 | 7,047 |
| September 22, 2026 | 166,300 | 166,200 | 166,200 | 168,700 | 165,100 | 12,535 |
| September 21, 2026 | 166,000 | 165,900 | 165,900 | 169,200 | 165,100 | 5,981 |
| September 18, 2026 | 168,800 | 166,200 | 166,200 | 169,500 | 166,100 | 30,134 |
| September 17, 2026 | 167,900 | 168,800 | 168,800 | 168,800 | 165,600 | 7,516 |
| September 16, 2026 | 169,600 | 166,600 | 166,600 | 169,600 | 164,900 | 5,623 |
| September 15, 2026 | 168,500 | 168,500 | 168,500 | 171,700 | 166,700 | 9,825 |
| September 11, 2026 | 164,400 | 171,000 | 171,000 | 171,500 | 163,700 | 8,688 |
| September 10, 2026 | 166,400 | 171,000 | 171,000 | 171,000 | 162,500 | 25,260 |
| September 09, 2026 | 170,100 | 169,100 | 169,100 | 171,600 | 167,100 | 6,517 |
| September 08, 2026 | 173,300 | 171,600 | 171,600 | 173,300 | 168,400 | 7,775 |
| September 07, 2026 | 175,600 | 170,700 | 170,700 | 175,600 | 168,500 | 10,665 |
| September 04, 2026 | 173,600 | 170,900 | 170,900 | 173,700 | 167,800 | 7,222 |
| September 03, 2026 | 168,100 | 171,400 | 171,400 | 174,800 | 167,500 | 9,915 |
| September 02, 2026 | 163,700 | 168,400 | 168,400 | 170,800 | 163,400 | 8,090 |
| September 01, 2026 | 166,800 | 167,000 | 167,000 | 171,100 | 163,800 | 11,978 |
| August 31, 2026 | 170,000 | 168,500 | 168,500 | 171,000 | 165,400 | 21,074 |
| August 28, 2026 | 167,000 | 171,500 | 171,500 | 171,700 | 165,300 | 7,941 |
| August 27, 2026 | 172,700 | 168,100 | 168,100 | 176,200 | 166,300 | 8,801 |
| August 26, 2026 | 173,400 | 172,100 | 172,100 | 173,900 | 170,400 | 7,271 |
| August 25, 2026 | 172,600 | 170,600 | 170,600 | 173,900 | 168,700 | 7,005 |
| August 24, 2026 | 166,800 | 172,000 | 172,000 | 173,500 | 164,500 | 7,681 |
| August 21, 2026 | 164,100 | 166,600 | 166,600 | 167,400 | 161,200 | 7,492 |
| August 20, 2026 | 172,800 | 165,300 | 165,300 | 175,400 | 164,200 | 17,636 |
| August 19, 2026 | 179,800 | 174,500 | 174,500 | 179,800 | 168,400 | 13,980 |
| August 18, 2026 | 187,600 | 183,300 | 183,300 | 188,100 | 178,700 | 21,481 |
| August 14, 2026 | 187,600 | 189,400 | 189,400 | 194,500 | 187,600 | 51,220 |
| August 13, 2026 | 188,100 | 190,300 | 190,300 | 191,800 | 183,700 | 25,510 |
| August 12, 2026 | 195,700 | 188,300 | 188,300 | 201,000 | 188,000 | 17,933 |
| August 11, 2026 | 202,000 | 197,000 | 197,000 | 204,500 | 196,100 | 10,544 |
| August 10, 2026 | 203,000 | 201,500 | 201,500 | 206,000 | 195,300 | 14,389 |
| August 07, 2026 | 201,000 | 206,500 | 206,500 | 207,000 | 197,400 | 10,215 |
| August 06, 2026 | 192,000 | 203,000 | 203,000 | 205,500 | 191,900 | 23,099 |
| August 05, 2026 | 186,800 | 189,900 | 189,900 | 196,400 | 186,800 | 11,751 |
| August 04, 2026 | 187,800 | 190,900 | 190,900 | 193,800 | 182,800 | 12,538 |
| August 03, 2026 | 185,000 | 190,100 | 190,100 | 194,000 | 184,700 | 9,452 |
| 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 |
AD
