Youngone Holdings Co., Ltd. (009970.KS) KSC
181,300.00
-3800(-2.05%)
Currency In KRW
- 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 ₩4,179.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩4,534.96, while ₩1000 invested 1 year ago would be worth ₩1,568.62. This corresponds to total returns of 317.99%, 353.5%, 56.86%, respectively, with annualized returns of 15.37%, 35.28%, 56.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
009970.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 30, 2026 | 209,000 | 208,000 | 208,000 | 212,000 | 206,500 | 13,097 |
| April 29, 2026 | 208,500 | 212,000 | 212,000 | 213,500 | 207,000 | 20,169 |
| April 28, 2026 | 209,000 | 206,000 | 206,000 | 211,500 | 206,000 | 16,611 |
| April 27, 2026 | 215,000 | 209,000 | 209,000 | 217,500 | 208,000 | 19,182 |
| April 24, 2026 | 221,500 | 211,000 | 211,000 | 221,500 | 210,000 | 18,618 |
| April 23, 2026 | 229,500 | 217,000 | 217,000 | 229,500 | 213,500 | 18,004 |
| April 22, 2026 | 211,000 | 212,500 | 212,500 | 218,000 | 211,000 | 10,463 |
| April 21, 2026 | 212,500 | 212,000 | 212,000 | 216,500 | 210,500 | 21,567 |
| April 20, 2026 | 217,500 | 211,000 | 211,000 | 217,500 | 209,500 | 12,376 |
| April 17, 2026 | 213,500 | 211,000 | 211,000 | 218,000 | 209,500 | 13,514 |
| April 16, 2026 | 213,000 | 215,500 | 215,500 | 219,000 | 211,000 | 12,943 |
| April 15, 2026 | 216,500 | 209,000 | 209,000 | 219,000 | 208,500 | 20,486 |
| April 14, 2026 | 211,000 | 214,500 | 214,500 | 217,500 | 210,500 | 21,285 |
| April 13, 2026 | 210,000 | 210,000 | 210,000 | 216,000 | 208,000 | 14,547 |
| April 10, 2026 | 220,500 | 216,500 | 216,500 | 227,000 | 213,000 | 11,809 |
| April 09, 2026 | 216,500 | 223,000 | 223,000 | 223,500 | 216,500 | 20,826 |
| April 08, 2026 | 230,000 | 215,500 | 215,500 | 230,500 | 210,000 | 21,067 |
| April 07, 2026 | 200,500 | 205,500 | 205,500 | 211,500 | 200,500 | 8,407 |
| April 06, 2026 | 210,500 | 203,500 | 203,500 | 210,500 | 199,900 | 27,161 |
| April 03, 2026 | 219,500 | 211,500 | 210,500 | 225,000 | 210,000 | 9,938 |
| April 02, 2026 | 225,500 | 216,000 | 216,000 | 231,500 | 214,500 | 13,198 |
| April 01, 2026 | 237,000 | 225,000 | 225,000 | 237,000 | 217,000 | 14,141 |
| March 31, 2026 | 219,500 | 219,000 | 219,000 | 226,000 | 216,000 | 13,798 |
| March 30, 2026 | 211,500 | 223,000 | 218,824 | 227,000 | 211,500 | 18,766 |
| March 27, 2026 | 219,500 | 222,500 | 218,333.36 | 224,500 | 213,500 | 12,319 |
| March 26, 2026 | 223,000 | 219,000 | 214,898.9 | 225,500 | 217,000 | 10,984 |
| March 25, 2026 | 238,000 | 220,500 | 216,370.81 | 238,000 | 217,500 | 18,815 |
| March 24, 2026 | 228,500 | 222,500 | 218,333.36 | 229,500 | 217,000 | 10,332 |
| March 23, 2026 | 217,000 | 216,000 | 211,955.08 | 224,500 | 212,000 | 16,142 |
| March 20, 2026 | 223,500 | 227,000 | 222,749.1 | 235,000 | 223,500 | 30,009 |
| March 19, 2026 | 232,500 | 221,500 | 217,352.1 | 232,500 | 219,000 | 19,344 |
| March 18, 2026 | 235,500 | 237,500 | 233,052.47 | 239,500 | 226,000 | 24,031 |
| March 17, 2026 | 220,000 | 225,000 | 220,786.55 | 229,500 | 220,000 | 12,025 |
| March 16, 2026 | 221,000 | 219,000 | 214,898.9 | 229,000 | 215,500 | 11,608 |
| March 13, 2026 | 229,500 | 223,000 | 218,824 | 235,000 | 222,000 | 16,595 |
| March 12, 2026 | 232,000 | 238,000 | 233,543.1 | 239,000 | 228,500 | 15,990 |
| March 11, 2026 | 232,500 | 230,500 | 226,183.55 | 238,500 | 227,000 | 18,863 |
| March 10, 2026 | 242,000 | 223,000 | 218,333.36 | 242,000 | 222,000 | 5,880 |
| March 09, 2026 | 215,000 | 221,000 | 216,861.45 | 227,000 | 213,000 | 13,090 |
| March 06, 2026 | 217,000 | 230,500 | 226,183.55 | 234,500 | 216,500 | 12,948 |
| March 05, 2026 | 224,000 | 227,000 | 222,749.1 | 235,500 | 221,000 | 21,765 |
