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 ₩19,028.98 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩5,102.08, while ₩1000 invested 1 year ago would be worth ₩4,318.18. This corresponds to total returns of 1,802.9%, 410.21%, 331.82%, respectively, with annualized returns of 34.26%, 38.51%, 331.82%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 412,000 | 404,000 | 404,000 | 415,000 | 397,500 | 23,665 |
| October 20, 2026 | 410,000 | 407,500 | 407,500 | 418,500 | 391,000 | 19,120 |
| October 19, 2026 | 389,000 | 402,000 | 402,000 | 404,000 | 380,500 | 18,333 |
| October 16, 2026 | 395,000 | 409,000 | 409,000 | 411,000 | 383,500 | 18,959 |
| October 15, 2026 | 426,000 | 379,500 | 379,500 | 427,000 | 377,500 | 23,939 |
| October 14, 2026 | 460,000 | 454,000 | 454,000 | 466,000 | 452,000 | 8,997 |
| October 13, 2026 | 485,500 | 459,500 | 459,500 | 486,500 | 444,500 | 19,293 |
| October 12, 2026 | 515,000 | 493,500 | 493,500 | 517,000 | 493,500 | 9,520 |
| October 08, 2026 | 533,000 | 515,000 | 515,000 | 533,000 | 515,000 | 7,109 |
| October 07, 2026 | 542,000 | 528,000 | 528,000 | 547,000 | 528,000 | 13,699 |
| October 06, 2026 | 533,000 | 541,000 | 541,000 | 544,000 | 532,000 | 19,193 |
| October 02, 2026 | 522,000 | 525,000 | 525,000 | 527,000 | 515,000 | 9,025 |
| October 01, 2026 | 523,000 | 525,000 | 525,000 | 528,000 | 484,500 | 17,997 |
| September 30, 2026 | 539,000 | 526,000 | 526,000 | 540,000 | 517,000 | 10,265 |
| September 29, 2026 | 525,000 | 530,000 | 530,000 | 534,000 | 518,000 | 28,967 |
| September 28, 2026 | 524,000 | 522,000 | 522,000 | 535,000 | 511,000 | 27,582 |
| September 23, 2026 | 525,000 | 517,000 | 517,000 | 528,000 | 503,000 | 24,373 |
| September 22, 2026 | 520,000 | 517,000 | 517,000 | 539,000 | 508,000 | 59,628 |
| September 21, 2026 | 520,000 | 509,000 | 509,000 | 525,000 | 506,000 | 28,090 |
| September 18, 2026 | 502,000 | 510,000 | 510,000 | 513,000 | 501,000 | 305,263 |
| September 17, 2026 | 490,000 | 481,500 | 481,500 | 501,000 | 481,000 | 20,774 |
| September 16, 2026 | 476,000 | 489,500 | 489,500 | 493,000 | 475,000 | 15,468 |
| September 15, 2026 | 487,000 | 480,000 | 480,000 | 490,000 | 475,000 | 14,972 |
| September 11, 2026 | 496,000 | 494,000 | 494,000 | 513,000 | 491,000 | 17,638 |
| September 10, 2026 | 497,000 | 501,000 | 501,000 | 503,000 | 487,000 | 17,590 |
| September 09, 2026 | 503,000 | 501,000 | 501,000 | 513,000 | 500,000 | 15,179 |
| September 08, 2026 | 517,000 | 497,000 | 497,000 | 517,000 | 496,500 | 23,219 |
| September 07, 2026 | 512,000 | 517,000 | 517,000 | 527,000 | 510,000 | 24,860 |
| September 04, 2026 | 495,500 | 501,000 | 501,000 | 517,000 | 495,500 | 18,041 |
| September 03, 2026 | 524,000 | 494,000 | 494,000 | 529,000 | 483,000 | 20,881 |
| September 02, 2026 | 510,000 | 515,000 | 515,000 | 524,000 | 501,000 | 14,898 |
| September 01, 2026 | 516,000 | 524,000 | 524,000 | 528,000 | 505,000 | 22,223 |
| August 31, 2026 | 496,500 | 522,000 | 522,000 | 527,000 | 479,000 | 24,726 |
| August 28, 2026 | 496,500 | 507,000 | 507,000 | 520,000 | 491,500 | 34,219 |
| August 27, 2026 | 492,000 | 496,500 | 496,500 | 499,500 | 475,500 | 30,019 |
| August 26, 2026 | 488,000 | 476,000 | 476,000 | 488,500 | 466,000 | 20,499 |
| August 25, 2026 | 431,000 | 490,500 | 490,500 | 491,000 | 431,000 | 31,692 |
| August 24, 2026 | 465,000 | 462,000 | 462,000 | 479,000 | 457,500 | 31,971 |
| 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 |
AD
