Samsung Electro-Mechanics Co., Ltd. (009150.KS) KSC
1,813,000.00
-192000(-9.58%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
009150.KS Historical Return
If you invested ₩1000 in Samsung Electro-Mechanics Co., Ltd. (009150.KS) 10 years ago, it would be worth ₩39,567.33 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 ₩10,986.24, while ₩1000 invested 1 year ago would be worth ₩15,113.32. This corresponds to total returns of 3,856.73%, 998.62%, 1,411.33%, respectively, with annualized returns of 44.43%, 61.46%, 1,411.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
009150.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.84M | 1.81M | 1.81M | 1.89M | 1.66M | 2.02M |
| June 01, 2026 | 2.02M | 2.01M | 2.01M | 2.09M | 1.99M | 1.64M |
| May 29, 2026 | 1.95M | 2.13M | 2.13M | 2.19M | 1.91M | 3.59M |
| May 28, 2026 | 1.59M | 1.85M | 1.85M | 1.88M | 1.55M | 2.55M |
| May 27, 2026 | 1.72M | 1.63M | 1.63M | 1.73M | 1.58M | 1.9M |
| May 26, 2026 | 1.47M | 1.57M | 1.57M | 1.61M | 1.45M | 1.77M |
| May 22, 2026 | 1.24M | 1.34M | 1.34M | 1.36M | 1.2M | 1.4M |
| May 21, 2026 | 1.14M | 1.2M | 1.2M | 1.22M | 1.12M | 1.41M |
| May 20, 2026 | 968,000 | 1.06M | 1.06M | 1.11M | 924,000 | 1.99M |
| May 19, 2026 | 1.03M | 987,000 | 987,000 | 1.04M | 957,000 | 921,456 |
| May 18, 2026 | 990,000 | 1.03M | 1.03M | 1.08M | 926,000 | 1.13M |
| May 15, 2026 | 1.06M | 1.01M | 1.01M | 1.13M | 980,000 | 1.36M |
| May 14, 2026 | 1.02M | 1.02M | 1.02M | 1.06M | 1M | 727,979 |
| May 13, 2026 | 923,000 | 1.03M | 1.03M | 1.06M | 921,000 | 1.13M |
| May 12, 2026 | 912,000 | 958,000 | 958,000 | 995,000 | 899,000 | 2.23M |
| May 11, 2026 | 896,000 | 900,000 | 900,000 | 908,000 | 858,000 | 974,635 |
| May 08, 2026 | 906,000 | 914,000 | 914,000 | 920,000 | 893,000 | 541,383 |
| May 07, 2026 | 926,000 | 917,000 | 917,000 | 934,000 | 880,000 | 638,607 |
| May 06, 2026 | 971,000 | 912,000 | 912,000 | 971,000 | 898,500 | 1.27M |
| May 04, 2026 | 859,000 | 918,000 | 918,000 | 925,000 | 855,000 | 840,731 |
| April 30, 2026 | 829,000 | 832,000 | 832,000 | 877,000 | 818,000 | 957,113 |
| April 29, 2026 | 818,000 | 827,000 | 827,000 | 834,000 | 808,000 | 512,764 |
| April 28, 2026 | 811,000 | 839,000 | 839,000 | 845,000 | 802,000 | 639,517 |
| April 27, 2026 | 792,000 | 794,000 | 794,000 | 796,000 | 771,000 | 549,684 |
| April 24, 2026 | 782,000 | 788,000 | 788,000 | 789,000 | 767,000 | 554,181 |
| April 23, 2026 | 796,000 | 774,000 | 774,000 | 796,000 | 753,000 | 1.14M |
| April 22, 2026 | 798,000 | 812,000 | 812,000 | 816,000 | 776,000 | 1M |
| April 21, 2026 | 687,000 | 772,000 | 772,000 | 779,000 | 686,000 | 1.13M |
| April 20, 2026 | 691,000 | 680,000 | 680,000 | 698,000 | 669,000 | 603,414 |
| April 17, 2026 | 642,000 | 679,000 | 679,000 | 693,000 | 642,000 | 842,898 |
| April 16, 2026 | 622,000 | 639,000 | 639,000 | 643,000 | 619,000 | 582,801 |
| April 15, 2026 | 613,000 | 614,000 | 614,000 | 634,000 | 607,000 | 745,606 |
| April 14, 2026 | 596,000 | 584,000 | 584,000 | 603,000 | 577,000 | 549,076 |
| April 13, 2026 | 555,000 | 568,000 | 568,000 | 579,000 | 554,000 | 490,387 |
| April 10, 2026 | 530,000 | 565,000 | 565,000 | 583,000 | 530,000 | 1.09M |
| April 09, 2026 | 512,000 | 516,000 | 516,000 | 525,000 | 505,000 | 436,527 |
| April 08, 2026 | 490,000 | 514,000 | 514,000 | 523,000 | 488,500 | 940,013 |
| April 07, 2026 | 475,000 | 457,000 | 457,000 | 476,500 | 450,000 | 523,792 |
| April 06, 2026 | 455,500 | 462,000 | 462,000 | 465,500 | 451,000 | 366,059 |
| April 03, 2026 | 440,000 | 456,000 | 456,000 | 462,500 | 432,500 | 831,333 |
| April 02, 2026 | 444,000 | 417,000 | 417,000 | 450,500 | 410,000 | 734,474 |
| April 01, 2026 | 435,000 | 444,500 | 444,500 | 451,000 | 430,000 | 579,594 |
| March 31, 2026 | 412,500 | 407,500 | 407,500 | 426,000 | 396,500 | 774,995 |
| March 30, 2026 | 406,000 | 429,000 | 429,000 | 436,500 | 401,000 | 541,815 |
| March 27, 2026 | 436,500 | 434,000 | 434,000 | 438,500 | 418,000 | 718,888 |
| March 26, 2026 | 450,500 | 457,000 | 457,000 | 466,000 | 448,000 | 508,010 |
| March 25, 2026 | 456,000 | 454,500 | 454,500 | 466,500 | 450,000 | 488,757 |
| March 24, 2026 | 452,000 | 437,000 | 437,000 | 457,000 | 422,000 | 558,397 |
| March 23, 2026 | 440,500 | 427,500 | 427,500 | 444,500 | 425,500 | 581,323 |
| March 20, 2026 | 487,500 | 464,500 | 464,500 | 488,500 | 455,500 | 717,903 |
| March 19, 2026 | 448,000 | 479,500 | 479,500 | 485,500 | 445,000 | 923,071 |
| March 18, 2026 | 462,500 | 464,000 | 464,000 | 465,000 | 450,000 | 843,042 |
| March 17, 2026 | 428,500 | 446,500 | 446,500 | 453,500 | 422,000 | 1.06M |
| March 16, 2026 | 402,000 | 413,000 | 413,000 | 424,000 | 402,000 | 736,612 |
| March 13, 2026 | 385,000 | 400,500 | 400,500 | 405,000 | 384,000 | 394,008 |
| March 12, 2026 | 403,000 | 399,500 | 399,500 | 411,000 | 397,000 | 477,079 |
| March 11, 2026 | 415,000 | 406,000 | 406,000 | 427,500 | 400,500 | 604,085 |
| March 10, 2026 | 403,000 | 397,000 | 402,000 | 409,000 | 394,500 | 433,271 |
| March 09, 2026 | 373,500 | 382,000 | 382,000 | 387,000 | 360,000 | 717,901 |
| March 06, 2026 | 405,000 | 404,500 | 404,500 | 415,000 | 389,000 | 636,361 |
