Samsung Electro-Mechanics Co., Ltd. (009155.KS) KSC
630,000.00
-122000(-16.22%)
Currency In KRW
- 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 ₩27,966.04 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 ₩6,599.77, while ₩1000 invested 1 year ago would be worth ₩11,570.83. This corresponds to total returns of 2,696.6%, 559.98%, 1,057.08%, respectively, with annualized returns of 39.5%, 45.82%, 1,057.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
009155.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 490,000 | 527,000 | 527,000 | 540,000 | 490,000 | 83,646 |
| May 22, 2026 | 451,000 | 454,000 | 454,000 | 466,000 | 430,500 | 68,474 |
| May 21, 2026 | 400,000 | 433,500 | 433,500 | 437,000 | 400,000 | 63,199 |
| May 20, 2026 | 363,000 | 382,000 | 382,000 | 394,500 | 340,500 | 67,451 |
| May 19, 2026 | 398,500 | 377,000 | 377,000 | 398,500 | 366,750 | 31,700 |
| May 18, 2026 | 408,000 | 398,000 | 398,000 | 419,500 | 356,000 | 61,826 |
| May 15, 2026 | 404,000 | 408,000 | 408,000 | 461,000 | 392,500 | 131,249 |
| May 14, 2026 | 398,500 | 392,000 | 392,000 | 401,500 | 381,000 | 49,477 |
| May 13, 2026 | 370,000 | 397,000 | 397,000 | 407,000 | 352,000 | 79,160 |
| May 12, 2026 | 379,000 | 384,500 | 384,500 | 401,000 | 350,000 | 94,999 |
| May 11, 2026 | 379,000 | 376,500 | 376,500 | 379,500 | 358,500 | 71,395 |
| May 08, 2026 | 372,000 | 379,500 | 379,500 | 385,000 | 365,000 | 46,900 |
| May 07, 2026 | 387,000 | 381,500 | 381,500 | 393,000 | 364,000 | 67,124 |
| May 06, 2026 | 396,000 | 382,000 | 382,000 | 406,000 | 365,000 | 96,992 |
| May 04, 2026 | 354,000 | 376,000 | 376,000 | 378,000 | 350,500 | 136,577 |
| April 30, 2026 | 353,500 | 348,000 | 348,000 | 367,500 | 344,000 | 78,925 |
| April 29, 2026 | 345,000 | 351,000 | 351,000 | 352,500 | 332,000 | 66,806 |
| April 28, 2026 | 325,000 | 345,500 | 345,500 | 354,500 | 316,000 | 128,366 |
| April 27, 2026 | 310,000 | 311,500 | 311,500 | 314,000 | 296,000 | 58,959 |
| April 24, 2026 | 311,000 | 307,500 | 307,500 | 314,000 | 301,000 | 52,494 |
| April 23, 2026 | 320,000 | 308,000 | 308,000 | 320,000 | 296,500 | 89,546 |
| April 22, 2026 | 322,000 | 324,500 | 324,500 | 325,750 | 310,000 | 98,218 |
| April 21, 2026 | 271,000 | 314,000 | 314,000 | 315,000 | 270,500 | 110,071 |
| April 20, 2026 | 280,000 | 268,000 | 268,000 | 284,500 | 265,000 | 78,452 |
| April 17, 2026 | 265,000 | 272,500 | 272,500 | 272,500 | 254,500 | 80,496 |
| April 16, 2026 | 250,000 | 257,000 | 257,000 | 261,500 | 248,500 | 54,215 |
| April 15, 2026 | 234,500 | 247,000 | 247,000 | 251,250 | 232,500 | 58,067 |
| April 14, 2026 | 227,500 | 226,500 | 226,500 | 233,500 | 220,500 | 38,869 |
| April 13, 2026 | 212,000 | 218,500 | 218,500 | 223,000 | 212,000 | 38,381 |
| April 10, 2026 | 198,800 | 212,000 | 212,000 | 215,500 | 197,900 | 63,616 |
| April 09, 2026 | 189,800 | 192,000 | 192,000 | 192,900 | 187,000 | 34,911 |
| April 08, 2026 | 180,200 | 189,800 | 189,800 | 192,900 | 180,200 | 57,821 |
| April 07, 2026 | 179,600 | 173,800 | 173,800 | 179,800 | 170,600 | 13,355 |
| April 06, 2026 | 171,800 | 175,300 | 175,300 | 176,800 | 171,500 | 13,052 |
| April 03, 2026 | 164,200 | 171,700 | 171,700 | 173,700 | 164,200 | 26,988 |
| April 02, 2026 | 171,300 | 159,600 | 159,600 | 172,900 | 158,500 | 21,844 |
| April 01, 2026 | 166,900 | 170,800 | 170,800 | 174,200 | 164,600 | 23,188 |
| March 31, 2026 | 162,700 | 157,400 | 157,400 | 163,700 | 155,600 | 19,700 |
| March 30, 2026 | 159,800 | 165,500 | 165,500 | 167,500 | 156,100 | 17,828 |
| March 27, 2026 | 166,900 | 169,200 | 169,200 | 173,900 | 163,300 | 25,218 |
| March 26, 2026 | 178,000 | 176,000 | 176,000 | 183,000 | 174,300 | 23,448 |
| March 25, 2026 | 175,000 | 178,200 | 178,200 | 182,700 | 175,000 | 24,551 |
| March 24, 2026 | 176,200 | 174,100 | 174,100 | 179,200 | 169,000 | 30,106 |
| March 23, 2026 | 174,000 | 171,700 | 171,700 | 177,000 | 170,900 | 24,820 |
| March 20, 2026 | 192,900 | 183,800 | 183,800 | 193,000 | 182,700 | 47,189 |
| March 19, 2026 | 184,000 | 190,400 | 190,400 | 195,600 | 180,000 | 54,295 |
| March 18, 2026 | 185,000 | 187,700 | 187,700 | 188,500 | 182,500 | 47,051 |
| March 17, 2026 | 182,800 | 178,900 | 178,900 | 182,800 | 174,100 | 42,390 |
| March 16, 2026 | 164,500 | 172,400 | 172,400 | 185,000 | 164,500 | 38,382 |
| March 13, 2026 | 157,000 | 165,300 | 165,300 | 167,100 | 155,000 | 32,300 |
| March 12, 2026 | 164,600 | 161,000 | 161,000 | 166,400 | 159,000 | 22,164 |
| March 11, 2026 | 167,000 | 164,400 | 164,400 | 168,900 | 161,700 | 44,262 |
| March 10, 2026 | 162,000 | 161,700 | 161,700 | 165,700 | 156,800 | 30,502 |
| March 09, 2026 | 154,800 | 151,100 | 151,100 | 154,800 | 145,600 | 40,010 |
| March 06, 2026 | 160,900 | 162,900 | 162,900 | 165,000 | 154,800 | 34,105 |
| March 05, 2026 | 164,900 | 160,900 | 160,900 | 169,600 | 158,800 | 65,527 |
