Vissem Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14,300.00 | 15,400.00 | 14,020.00 | 15,220.00 | 15,220.00 | 777,672 |
| 2026-10-16 | 16,020.00 | 16,060.00 | 14,900.00 | 15,120.00 | 15,120.00 | 1,012,478 |
| 2026-10-15 | 14,550.00 | 16,700.00 | 14,240.00 | 15,280.00 | 15,280.00 | 3,173,989 |
| 2026-10-14 | 14,800.00 | 17,250.00 | 14,400.00 | 15,550.00 | 15,550.00 | 5,050,184 |
| 2026-10-13 | 14,500.00 | 15,150.00 | 14,000.00 | 14,690.00 | 14,690.00 | 812,445 |
| 2026-10-12 | 16,330.00 | 17,090.00 | 15,040.00 | 15,150.00 | 15,150.00 | 736,148 |
| 2026-10-08 | 16,090.00 | 16,640.00 | 15,600.00 | 16,110.00 | 16,110.00 | 810,079 |
| 2026-10-07 | 17,330.00 | 18,100.00 | 16,190.00 | 16,240.00 | 16,240.00 | 1,874,154 |
| 2026-10-06 | 17,350.00 | 17,730.00 | 16,900.00 | 17,330.00 | 17,330.00 | 2,059,752 |
| 2026-10-02 | 16,590.00 | 18,210.00 | 16,580.00 | 17,250.00 | 17,250.00 | 9,522,615 |
| 2026-10-01 | 14,990.00 | 16,450.00 | 14,470.00 | 15,290.00 | 15,290.00 | 4,077,002 |
| 2026-09-30 | 14,350.00 | 16,670.00 | 13,990.00 | 15,180.00 | 15,180.00 | 10,370,600 |
| 2026-09-29 | 13,720.00 | 14,480.00 | 13,100.00 | 13,540.00 | 13,540.00 | 1,138,430 |
| 2026-09-28 | 14,180.00 | 14,600.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1,128,769 |
| 2026-09-23 | 12,870.00 | 15,900.00 | 12,650.00 | 14,200.00 | 14,200.00 | 11,884,891 |
| 2026-09-22 | 13,900.00 | 13,980.00 | 12,730.00 | 13,000.00 | 13,000.00 | 962,008 |
| 2026-09-21 | 14,100.00 | 14,710.00 | 13,600.00 | 13,690.00 | 13,690.00 | 1,641,866 |
| 2026-09-18 | 13,480.00 | 16,330.00 | 13,210.00 | 14,250.00 | 14,250.00 | 14,846,112 |
| 2026-09-17 | 14,280.00 | 14,800.00 | 12,960.00 | 13,340.00 | 13,340.00 | 6,281,324 |
| 2026-09-16 | 10,800.00 | 13,910.00 | 10,740.00 | 13,530.00 | 13,530.00 | 14,950,961 |
| 2026-09-15 | 11,260.00 | 11,500.00 | 10,290.00 | 10,700.00 | 10,700.00 | 2,605,086 |
| 2026-09-14 | 8,880.00 | 11,540.00 | 8,640.00 | 11,240.00 | 11,240.00 | 6,495,327 |
| 2026-09-11 | 8,950.00 | 9,400.00 | 8,900.00 | 8,900.00 | 8,900.00 | 304,702 |
| 2026-09-10 | 9,140.00 | 9,400.00 | 8,890.00 | 9,140.00 | 9,140.00 | 322,542 |
| 2026-09-09 | 8,930.00 | 9,580.00 | 8,890.00 | 9,140.00 | 9,140.00 | 760,436 |
| 2026-09-08 | 8,360.00 | 9,810.00 | 8,360.00 | 8,640.00 | 8,640.00 | 1,883,753 |
| 2026-09-07 | 8,550.00 | 8,700.00 | 8,340.00 | 8,360.00 | 8,360.00 | 90,733 |
| 2026-09-04 | 8,260.00 | 8,480.00 | 8,200.00 | 8,380.00 | 8,380.00 | 111,393 |
| 2026-09-03 | 8,480.00 | 8,670.00 | 8,010.00 | 8,180.00 | 8,180.00 | 105,414 |
| 2026-09-02 | 8,300.00 | 8,530.00 | 8,220.00 | 8,440.00 | 8,440.00 | 71,856 |
| 2026-09-01 | 8,620.00 | 9,110.00 | 8,320.00 | 8,470.00 | 8,470.00 | 94,573 |
| 2026-08-31 | 8,400.00 | 8,750.00 | 8,190.00 | 8,700.00 | 8,700.00 | 98,377 |
| 2026-08-28 | 8,970.00 | 8,970.00 | 8,620.00 | 8,620.00 | 8,620.00 | 93,379 |
| 2026-08-27 | 8,890.00 | 9,550.00 | 8,750.00 | 8,970.00 | 8,970.00 | 407,691 |
| 2026-08-26 | 8,670.00 | 8,950.00 | 8,480.00 | 8,680.00 | 8,680.00 | 177,499 |
| 2026-08-25 | 8,460.00 | 8,670.00 | 8,050.00 | 8,670.00 | 8,670.00 | 103,660 |
| 2026-08-24 | 8,570.00 | 8,830.00 | 8,470.00 | 8,540.00 | 8,540.00 | 163,968 |
| 2026-08-21 | 9,050.00 | 9,050.00 | 8,480.00 | 8,530.00 | 8,530.00 | 189,469 |
| 2026-08-20 | 9,100.00 | 9,250.00 | 8,960.00 | 9,150.00 | 9,150.00 | 159,950 |
| 2026-08-19 | 8,960.00 | 9,400.00 | 8,770.00 | 8,990.00 | 8,990.00 | 210,848 |
| 2026-08-18 | 10,000.00 | 10,390.00 | 9,350.00 | 9,350.00 | 9,350.00 | 345,603 |
| 2026-08-14 | 10,430.00 | 10,570.00 | 9,750.00 | 10,000.00 | 10,000.00 | 480,083 |
| 2026-08-13 | 10,890.00 | 11,180.00 | 9,850.00 | 10,370.00 | 10,370.00 | 2,790,449 |
| 2026-08-12 | 8,780.00 | 10,400.00 | 8,510.00 | 10,110.00 | 10,110.00 | 2,874,157 |
| 2026-08-11 | 8,430.00 | 8,700.00 | 7,840.00 | 8,700.00 | 8,700.00 | 260,367 |
| 2026-08-10 | 8,300.00 | 9,090.00 | 8,240.00 | 8,720.00 | 8,720.00 | 966,824 |
| 2026-08-07 | 8,170.00 | 8,980.00 | 7,780.00 | 8,050.00 | 8,050.00 | 1,010,624 |
| 2026-08-06 | 8,460.00 | 8,570.00 | 8,040.00 | 8,090.00 | 8,090.00 | 327,510 |
| 2026-08-05 | 8,500.00 | 9,470.00 | 7,800.00 | 8,550.00 | 8,550.00 | 2,660,573 |
| 2026-08-04 | 7,340.00 | 7,730.00 | 7,340.00 | 7,560.00 | 7,560.00 | 109,176 |
| 2026-08-03 | 7,050.00 | 7,530.00 | 6,930.00 | 7,180.00 | 7,180.00 | 134,588 |
| 2026-07-31 | 6,650.00 | 7,170.00 | 6,650.00 | 7,050.00 | 7,050.00 | 156,437 |
| 2026-07-30 | 5,800.00 | 6,640.00 | 5,800.00 | 6,450.00 | 6,450.00 | 250,126 |
| 2026-07-29 | 6,680.00 | 6,730.00 | 5,750.00 | 5,950.00 | 5,950.00 | 231,357 |
| 2026-07-28 | 6,730.00 | 6,880.00 | 6,360.00 | 6,630.00 | 6,630.00 | 139,730 |
| 2026-07-27 | 7,010.00 | 7,160.00 | 6,820.00 | 6,960.00 | 6,960.00 | 110,379 |
| 2026-07-24 | 7,180.00 | 7,250.00 | 6,900.00 | 6,900.00 | 6,900.00 | 101,259 |
| 2026-07-23 | 7,140.00 | 7,410.00 | 7,080.00 | 7,370.00 | 7,370.00 | 109,061 |
| 2026-07-22 | 7,390.00 | 7,710.00 | 7,060.00 | 7,060.00 | 7,060.00 | 177,329 |
| 2026-07-21 | 6,850.00 | 7,240.00 | 6,670.00 | 7,180.00 | 7,180.00 | 118,456 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2025-02-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 167.9998 KRW |
| 2021-12-29 | 99.9999 KRW |
| 2020-12-29 | 289.9997 KRW |
| 2019-12-27 | 99.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.