Sungmoon Electronics Co., Ltd. (014915.KS) KSC
4,500.00
-270(-5.66%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
014915.KS Historical Return
If you invested ₩1000 in Sungmoon Electronics Co., Ltd. (014915.KS) 10 years ago, it would be worth ₩560.11 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 ₩440.99, while ₩1000 invested 1 year ago would be worth ₩973.99. This corresponds to total returns of -43.99%, -55.9%, -2.6%, respectively, with annualized returns of -5.63%, -15.1%, -2.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
014915.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4,670 | 4,500 | 4,500 | 4,670 | 4,355 | 31,980 |
| June 01, 2026 | 4,840 | 4,770 | 4,770 | 5,270 | 4,700 | 32,550 |
| May 29, 2026 | 4,910 | 4,860 | 4,860 | 4,910 | 4,660 | 23,809 |
| May 28, 2026 | 4,840 | 4,860 | 4,860 | 5,060 | 4,765 | 42,030 |
| May 27, 2026 | 5,100 | 4,815 | 4,815 | 5,100 | 4,815 | 44,002 |
| May 26, 2026 | 5,100 | 5,110 | 5,110 | 5,140 | 5,010 | 52,800 |
| May 22, 2026 | 5,340 | 5,300 | 5,300 | 5,590 | 5,300 | 66,642 |
| May 21, 2026 | 5,990 | 5,690 | 5,690 | 6,390 | 5,500 | 220,066 |
| May 20, 2026 | 4,820 | 6,420 | 6,420 | 6,420 | 4,820 | 108,470 |
| May 19, 2026 | 4,940 | 4,945 | 4,945 | 4,970 | 4,810 | 35,508 |
| May 18, 2026 | 5,080 | 4,935 | 4,935 | 5,080 | 4,815 | 51,464 |
| May 15, 2026 | 5,800 | 5,380 | 5,380 | 5,800 | 5,380 | 102,733 |
| May 14, 2026 | 6,700 | 6,160 | 6,160 | 7,830 | 6,010 | 371,574 |
| May 13, 2026 | 6,960 | 7,600 | 7,600 | 7,600 | 6,960 | 192,184 |
| May 12, 2026 | 4,495 | 5,850 | 5,850 | 5,850 | 4,495 | 125,904 |
| May 11, 2026 | 4,555 | 4,500 | 4,500 | 4,575 | 4,450 | 4,161 |
| May 08, 2026 | 4,535 | 4,380 | 4,380 | 4,535 | 4,350 | 2,696 |
| May 07, 2026 | 4,490 | 4,490 | 4,490 | 4,500 | 4,490 | 2,932 |
| May 06, 2026 | 4,480 | 4,490 | 4,490 | 4,540 | 4,465 | 910 |
| May 04, 2026 | 4,425 | 4,480 | 4,480 | 4,700 | 4,425 | 3,111 |
| April 30, 2026 | 4,570 | 4,420 | 4,420 | 4,600 | 4,420 | 4,120 |
| April 29, 2026 | 4,440 | 4,625 | 4,625 | 4,990 | 4,440 | 21,951 |
| April 28, 2026 | 4,450 | 4,450 | 4,450 | 4,450 | 4,425 | 886 |
| April 27, 2026 | 4,600 | 4,415 | 4,415 | 4,600 | 4,410 | 8,739 |
| April 24, 2026 | 4,375 | 4,470 | 4,470 | 4,505 | 4,375 | 5,902 |
| April 23, 2026 | 4,340 | 4,370 | 4,370 | 4,370 | 4,335 | 1,669 |
| April 22, 2026 | 4,580 | 4,300 | 4,300 | 4,580 | 4,300 | 3,561 |
| April 21, 2026 | 4,490 | 4,585 | 4,585 | 4,590 | 4,470 | 677 |
| April 20, 2026 | 4,420 | 4,470 | 4,470 | 4,470 | 4,420 | 212 |
| April 17, 2026 | 4,390 | 4,470 | 4,470 | 4,470 | 4,390 | 1,134 |
| April 16, 2026 | 4,630 | 4,540 | 4,540 | 4,630 | 4,540 | 2,701 |
| April 15, 2026 | 4,500 | 4,540 | 4,540 | 4,540 | 4,500 | 1,152 |
| April 14, 2026 | 4,300 | 4,510 | 4,510 | 4,510 | 4,300 | 983 |
| April 13, 2026 | 4,280 | 4,330 | 4,330 | 4,330 | 4,280 | 51 |
| April 10, 2026 | 4,285 | 4,280 | 4,280 | 4,325 | 4,280 | 193 |
| April 09, 2026 | 4,420 | 4,245 | 4,245 | 4,450 | 4,240 | 759 |
| April 08, 2026 | 4,460 | 4,420 | 4,420 | 4,460 | 4,300 | 279 |
| April 07, 2026 | 4,395 | 4,230 | 4,230 | 4,395 | 4,230 | 465 |
| April 06, 2026 | 4,350 | 4,395 | 4,395 | 4,480 | 4,350 | 945 |
| April 03, 2026 | 4,255 | 4,130 | 4,130 | 4,300 | 4,050 | 2,276 |
| April 02, 2026 | 4,380 | 4,210 | 4,210 | 4,380 | 4,200 | 922 |
| April 01, 2026 | 4,250 | 4,380 | 4,380 | 4,380 | 4,250 | 595 |
| March 31, 2026 | 4,200 | 4,205 | 4,205 | 4,250 | 4,200 | 1,710 |
| March 30, 2026 | 4,250 | 4,160 | 4,160 | 4,255 | 4,110 | 832 |
| March 27, 2026 | 4,250 | 4,205 | 4,205 | 4,250 | 4,205 | 828 |
| March 26, 2026 | 4,270 | 4,190 | 4,190 | 4,270 | 4,190 | 2,552 |
| March 25, 2026 | 4,370 | 4,190 | 4,190 | 4,370 | 4,190 | 1,055 |
| March 24, 2026 | 4,150 | 4,310 | 4,310 | 4,355 | 4,150 | 537 |
| March 23, 2026 | 4,280 | 4,065 | 4,065 | 4,280 | 4,065 | 2,671 |
| March 20, 2026 | 4,300 | 4,230 | 4,230 | 4,300 | 4,230 | 3,275 |
| March 19, 2026 | 4,340 | 4,300 | 4,300 | 4,340 | 4,300 | 819 |
| March 18, 2026 | 4,350 | 4,370 | 4,370 | 4,370 | 4,350 | 922 |
| March 17, 2026 | 4,400 | 4,400 | 4,400 | 4,400 | 4,340 | 929 |
| March 16, 2026 | 4,355 | 4,380 | 4,380 | 4,380 | 4,355 | 3,831 |
| March 13, 2026 | 4,400 | 4,355 | 4,355 | 4,405 | 4,335 | 5,961 |
| March 12, 2026 | 4,565 | 4,430 | 4,430 | 4,565 | 4,430 | 2,224 |
| March 11, 2026 | 4,525 | 4,565 | 4,565 | 4,565 | 4,500 | 3,107 |
| March 10, 2026 | 4,300 | 4,310 | 4,585 | 4,310 | 4,300 | 112 |
| March 09, 2026 | 4,300 | 4,250 | 4,250 | 4,370 | 4,250 | 2,555 |
| March 06, 2026 | 4,300 | 4,305 | 4,305 | 4,355 | 4,285 | 2,259 |
