Samsung Electro-Mechanics Co., Ltd. (009150.KS) KSC
Currency In KRW
AD
- 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 ₩28,611.1 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩7,347.77, while ₩1000 invested 1 year ago would be worth ₩9,440.15. This corresponds to total returns of 2,761.11%, 634.78%, 844.02%, respectively, with annualized returns of 39.82%, 48.98%, 844.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
009150.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1.6M | 1.58M | 1.58M | 1.64M | 1.53M | 922,494 |
| July 09, 2026 | 1.55M | 1.49M | 1.49M | 1.59M | 1.42M | 1.06M |
| July 08, 2026 | 1.54M | 1.48M | 1.48M | 1.67M | 1.46M | 1.16M |
| July 07, 2026 | 1.79M | 1.65M | 1.65M | 1.85M | 1.6M | 1.15M |
| July 06, 2026 | 1.99M | 1.83M | 1.83M | 2M | 1.78M | 818,701 |
| July 03, 2026 | 1.9M | 1.99M | 1.99M | 1.99M | 1.73M | 1.21M |
| July 02, 2026 | 2.08M | 1.93M | 1.93M | 2.09M | 1.9M | 960,438 |
| July 01, 2026 | 2.25M | 2.21M | 2.21M | 2.29M | 2.13M | 1.01M |
| June 30, 2026 | 2.08M | 2.18M | 2.18M | 2.24M | 2.06M | 1.37M |
| June 29, 2026 | 2.06M | 2.04M | 2.04M | 2.13M | 1.98M | 821,690 |
| June 26, 2026 | 2M | 1.99M | 1.99M | 2.15M | 1.91M | 1.31M |
| June 25, 2026 | 2.08M | 2M | 2M | 2.09M | 1.97M | 869,916 |
| June 24, 2026 | 1.98M | 1.96M | 1.96M | 2.09M | 1.9M | 1.08M |
| June 23, 2026 | 2.22M | 1.99M | 1.99M | 2.22M | 1.97M | 1.21M |
| June 22, 2026 | 2.22M | 2.23M | 2.23M | 2.32M | 2.19M | 831,828 |
| June 19, 2026 | 2.28M | 2.27M | 2.27M | 2.42M | 2.17M | 1.78M |
| June 18, 2026 | 2.01M | 2.2M | 2.2M | 2.28M | 2.01M | 1.68M |
| June 17, 2026 | 1.99M | 2.03M | 2.03M | 2.07M | 1.97M | 616,370 |
| June 16, 2026 | 2.04M | 2.05M | 2.05M | 2.07M | 1.97M | 1.12M |
| June 15, 2026 | 1.84M | 2M | 2M | 2M | 1.84M | 1.55M |
| June 12, 2026 | 1.97M | 1.71M | 1.71M | 1.99M | 1.69M | 2.01M |
| June 11, 2026 | 1.73M | 1.81M | 1.81M | 1.84M | 1.69M | 1.26M |
| June 10, 2026 | 1.91M | 1.81M | 1.81M | 1.95M | 1.75M | 1.34M |
| June 09, 2026 | 1.76M | 1.97M | 1.97M | 1.97M | 1.72M | 1.71M |
| June 08, 2026 | 1.56M | 1.66M | 1.66M | 1.74M | 1.55M | 1.32M |
| June 05, 2026 | 1.62M | 1.76M | 1.76M | 1.85M | 1.62M | 1.58M |
| June 04, 2026 | 1.79M | 1.72M | 1.72M | 1.84M | 1.71M | 1.49M |
| 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 |
AD
