Samsung Electro-Mechanics Co., Ltd. (009155.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
009155.KS Historical Return
If you invested ₩1000 in Samsung Electro-Mechanics Co., Ltd. (009155.KS) 10 years ago, it would be worth ₩19,428.76 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩5,424.83, while ₩1000 invested 1 year ago would be worth ₩6,622.63. This corresponds to total returns of 1,842.88%, 442.48%, 562.26%, respectively, with annualized returns of 34.52%, 40.24%, 562.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
009155.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 474,000 | 461,000 | 461,000 | 475,000 | 457,000 | 32,949 |
| August 20, 2026 | 500,000 | 487,500 | 487,500 | 502,000 | 474,000 | 33,135 |
| August 19, 2026 | 485,000 | 486,000 | 486,000 | 502,000 | 477,000 | 31,393 |
| August 18, 2026 | 557,000 | 507,000 | 507,000 | 572,000 | 506,000 | 65,679 |
| August 14, 2026 | 545,000 | 554,000 | 554,000 | 557,000 | 511,000 | 77,537 |
| August 13, 2026 | 498,000 | 508,000 | 508,000 | 521,000 | 489,500 | 72,866 |
| August 12, 2026 | 442,500 | 462,000 | 462,000 | 466,000 | 438,500 | 42,206 |
| August 11, 2026 | 437,000 | 436,500 | 436,500 | 440,000 | 410,500 | 38,865 |
| August 10, 2026 | 455,000 | 443,500 | 443,500 | 466,500 | 428,500 | 42,150 |
| August 07, 2026 | 440,500 | 446,000 | 446,000 | 455,000 | 432,000 | 36,951 |
| August 06, 2026 | 458,000 | 434,000 | 434,000 | 459,750 | 425,500 | 38,564 |
| August 05, 2026 | 489,000 | 472,500 | 472,500 | 489,000 | 455,000 | 60,562 |
| August 04, 2026 | 443,000 | 440,500 | 440,500 | 450,000 | 405,500 | 52,785 |
| August 03, 2026 | 425,000 | 420,500 | 420,500 | 453,000 | 401,000 | 101,554 |
| July 31, 2026 | 374,500 | 416,000 | 416,000 | 416,000 | 368,000 | 78,033 |
| July 30, 2026 | 345,500 | 320,000 | 320,000 | 370,500 | 315,000 | 83,207 |
| July 29, 2026 | 388,000 | 366,000 | 366,000 | 408,000 | 333,000 | 82,057 |
| July 28, 2026 | 422,500 | 387,500 | 387,500 | 422,500 | 378,500 | 44,477 |
| July 27, 2026 | 478,500 | 454,000 | 454,000 | 480,000 | 436,000 | 22,793 |
| July 24, 2026 | 504,000 | 465,500 | 465,500 | 504,000 | 461,500 | 25,275 |
| July 23, 2026 | 496,000 | 504,000 | 504,000 | 513,000 | 482,500 | 39,963 |
| July 22, 2026 | 494,000 | 480,000 | 480,000 | 519,000 | 473,000 | 46,559 |
| July 21, 2026 | 451,500 | 466,000 | 466,000 | 468,000 | 431,000 | 46,447 |
| July 20, 2026 | 439,000 | 450,000 | 450,000 | 520,000 | 432,000 | 53,785 |
| July 16, 2026 | 480,000 | 467,500 | 467,500 | 480,000 | 448,500 | 33,675 |
| July 15, 2026 | 484,500 | 511,000 | 511,000 | 514,000 | 470,000 | 73,238 |
| July 14, 2026 | 462,500 | 449,500 | 449,500 | 472,500 | 421,000 | 85,313 |
| July 13, 2026 | 564,000 | 470,000 | 470,000 | 564,000 | 460,500 | 73,143 |
| July 10, 2026 | 572,000 | 565,000 | 565,000 | 588,000 | 541,000 | 41,272 |
| July 09, 2026 | 545,000 | 536,000 | 536,000 | 563,000 | 502,000 | 57,916 |
| July 08, 2026 | 544,000 | 539,000 | 539,000 | 590,000 | 515,000 | 81,281 |
| July 07, 2026 | 638,000 | 586,000 | 586,000 | 659,000 | 569,000 | 56,704 |
| July 06, 2026 | 694,000 | 660,000 | 660,000 | 694,000 | 645,000 | 48,432 |
| July 03, 2026 | 674,000 | 695,000 | 695,000 | 698,000 | 607,000 | 89,848 |
| July 02, 2026 | 740,000 | 685,000 | 685,000 | 752,000 | 680,000 | 74,765 |
| July 01, 2026 | 809,000 | 782,000 | 782,000 | 825,000 | 758,000 | 83,257 |
| June 30, 2026 | 777,000 | 795,000 | 795,000 | 808,000 | 749,000 | 132,944 |
| June 29, 2026 | 784,000 | 777,000 | 777,000 | 805,000 | 735,000 | 78,117 |
| June 26, 2026 | 788,000 | 777,000 | 777,000 | 835,000 | 726,000 | 146,341 |
| June 25, 2026 | 868,000 | 788,000 | 788,000 | 882,000 | 766,000 | 126,188 |
| June 24, 2026 | 813,000 | 806,000 | 806,000 | 871,000 | 755,000 | 209,005 |
| June 23, 2026 | 963,000 | 817,000 | 817,000 | 987,000 | 803,000 | 335,783 |
| June 22, 2026 | 800,000 | 954,000 | 954,000 | 1.01M | 760,000 | 504,733 |
| June 19, 2026 | 758,000 | 809,000 | 809,000 | 845,000 | 756,000 | 361,972 |
| June 18, 2026 | 617,000 | 726,000 | 726,000 | 759,000 | 610,000 | 222,837 |
| June 17, 2026 | 615,000 | 617,000 | 617,000 | 633,000 | 601,000 | 38,840 |
| June 16, 2026 | 643,000 | 628,000 | 628,000 | 643,000 | 609,000 | 65,710 |
| June 15, 2026 | 599,000 | 627,000 | 627,000 | 631,000 | 599,000 | 75,543 |
| June 12, 2026 | 638,000 | 558,000 | 558,000 | 638,000 | 541,000 | 70,402 |
| June 11, 2026 | 560,000 | 570,000 | 570,000 | 584,000 | 543,000 | 54,036 |
| June 10, 2026 | 634,000 | 586,000 | 586,000 | 637,000 | 561,000 | 72,721 |
| June 09, 2026 | 568,000 | 643,000 | 643,000 | 644,000 | 558,000 | 104,238 |
| June 08, 2026 | 518,000 | 541,000 | 541,000 | 576,000 | 514,000 | 52,803 |
| June 05, 2026 | 537,000 | 597,000 | 597,000 | 628,000 | 536,000 | 120,094 |
| June 04, 2026 | 630,000 | 578,000 | 578,000 | 640,000 | 575,000 | 75,213 |
| June 02, 2026 | 654,000 | 630,000 | 630,000 | 667,000 | 572,000 | 136,520 |
| June 01, 2026 | 765,000 | 752,000 | 752,000 | 800,000 | 700,000 | 164,484 |
| May 29, 2026 | 624,000 | 765,000 | 765,000 | 765,000 | 612,000 | 171,988 |
| May 28, 2026 | 557,000 | 589,000 | 589,000 | 597,000 | 513,000 | 98,748 |
| May 27, 2026 | 600,000 | 566,000 | 566,000 | 600,000 | 541,000 | 93,023 |
AD
