KRX · 009150 · stock

Samsung Electro-Mechanics Co., Ltd. (009150) stock price history

Every KRX trading session of Samsung Electro-Mechanics Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,689 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009150 data, free keyYear by year table

009150 adjusted close, 2000 to 2026

009150Samsung Electro-Mechanics Co., Ltd.
₩886,000+294.8% over one year
20052010201520202025
₩2,270,000
All time high, 2026
₩2,417,000
52 week high, ₩199,176 low
6,689
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009150 key facts

  • Samsung Electro-Mechanics Co., Ltd. (009150) closed at ₩886,000 on Nov 12, 2026 on KRX.
  • 009150's all time high close is ₩2,270,000, set on Jun 19, 2026; its all time low close is ₩16,937 on Sep 26, 2001.
  • 009150's 52 week range is ₩199,176 to ₩2,417,000.
  • 009150 returned +294.8% over the year to Nov 12, 2026 and +470.7% over five years.
  • Over ten years 009150 returned +1,997%, +35.6% a year compounded.
  • 009150's deepest drawdown was -74.6% from Feb 10, 2000 to Sep 26, 2001.
  • DataCedar holds 6,689 daily sessions of 009150 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009150 price chart, 2000 to 2026

009150 adjusted close, Jan 4, 2000 to Nov 12, 2026₩17,249₩79,109₩362,819₩1,664,000200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009150 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-40.4%
3 months-33.6%
6 months-7.5%
Year to date+247.5%
1 year+294.8%
3 years+580.1%
5 years+470.7%
10 years+1,997%
Since Jan 4, 2000+1,354%
Compound annual growth, 26.9 years+10.5%

009150 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩2,270,000 on Jun 19, 2026
All time low close
₩16,937 on Sep 26, 2001
52 week high
₩2,417,000 on Jun 19, 2026
52 week low
₩199,176 on Nov 19, 2025
Deepest drawdown
-74.6% from Feb 10, 2000 to Sep 26, 2001, recovered Apr 3, 2002
Best single session
+29.9% on Jul 31, 2026
Worst single session
-18.6% on Jul 13, 2026
Volatility, 1 year annualised
95.9%
Sessions closing higher, 1 year
54%
Growth of 1 since 2000
14.5×
Best calendar year
2009, +225%
Worst calendar year
2011, -37%

009150 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩256,500₩2,417,000₩253,000₩886,000+247.5%181.9M206
2025₩122,875₩279,937₩107,813₩255,000+107.9%101.6M241
2024₩149,640₩172,398₩103,048₩122,677-18.0%93.9M244
2023₩126,980₩159,936₩115,445₩149,640+18.3%85M242
2022₩186,031₩186,985₩103,510₩126,495-32.9%122.7M244
2021₩167,975₩210,440₩144,383₩188,416+12.2%143.3M248
2020₩117,910₩168,918₩76,454₩167,975+43.6%186.8M248
2019₩96,916₩117,910₩77,996₩116,974+21.9%237.7M246
2018₩91,801₩152,389₩81,611₩95,988+4.6%262.8M244
2017₩45,909₩104,297₩45,408₩91,801+98.4%167M241
2016₩56,725₩57,086₩40,402₩46,273-18.4%101.6M246
2015₩48,581₩73,363₩43,660₩56,725+15.9%120.1M249
2014₩64,465₩65,967₩35,147₩48,939-24.1%112.5M244
2013₩87,411₩89,159₩62,499₩64,465-25.7%108.9M247
2012₩67,320₩97,345₩67,320₩86,712+29.0%154.3M248
2011₩107,156₩118,300₩50,749₩67,233-36.8%233.9M248
2010₩90,977₩136,040₩77,543₩106,299+16.3%276.3M250
2009₩28,529₩95,801₩27,938₩91,402+225.2%320.2M253
2008₩41,046₩47,747₩23,748₩28,107-31.7%249.4M257
2007₩36,236₩55,723₩25,913₩41,171+14.4%269M242
2006₩31,666₩36,254₩22,326₩35,987+14.1%181.9M248
2005₩21,589₩32,322₩18,066₩31,543+48.1%199.9M259
2004₩31,686₩40,480₩18,955₩21,302-32.8%177.3M262
2003₩34,938₩39,396₩24,899₩31,686-9.3%248.9M261
2002₩34,630₩71,078₩26,881₩34,938+0.9%212.6M260
2001₩25,795₩42,069₩16,546₩34,630+34.2%131.9M255
2000₩57,156₩70,693₩21,433₩25,795n/a116.5M256

009150 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩886,000-21.0%
October 2026₩1,122,000-25.8%
September 2026₩1,513,000+3.8%
August 2026₩1,458,000+27.7%
July 2026₩1,142,000-47.7%
June 2026₩2,184,000+2.7%
May 2026₩2,127,000+155.6%
April 2026₩832,000+104.2%
March 2026₩407,500-9.1%
February 2026₩448,500+60.8%
January 2026₩279,000+9.4%
December 2025₩255,000+2.5%

About the 009150 data

Daily bars. 6,689 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A009150/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

009150 share price history

Start with any symbol.

Start free