Vissem Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,815.00 | 4,945.00 | 4,800.00 | 4,855.00 | 4,708.98 | 44,253 |
| 2024-07-24 | 4,845.00 | 4,920.00 | 4,750.00 | 4,895.00 | 4,747.77 | 69,175 |
| 2024-07-23 | 4,735.00 | 4,860.00 | 4,730.00 | 4,845.00 | 4,699.28 | 54,483 |
| 2024-07-22 | 4,725.00 | 4,760.00 | 4,615.00 | 4,740.00 | 4,597.44 | 56,045 |
| 2024-07-19 | 4,600.00 | 4,760.00 | 4,560.00 | 4,725.00 | 4,582.89 | 72,979 |
| 2024-07-18 | 4,765.00 | 5,300.00 | 4,600.00 | 4,600.00 | 4,461.65 | 1,921,913 |
| 2024-07-17 | 4,940.00 | 4,990.00 | 4,805.00 | 4,810.00 | 4,665.33 | 39,606 |
| 2024-07-16 | 4,945.00 | 4,990.00 | 4,885.00 | 4,985.00 | 4,835.07 | 38,411 |
| 2024-07-15 | 4,850.00 | 4,950.00 | 4,850.00 | 4,920.00 | 4,772.02 | 42,248 |
| 2024-07-12 | 4,775.00 | 4,890.00 | 4,750.00 | 4,845.00 | 4,699.28 | 33,438 |
| 2024-07-11 | 4,820.00 | 4,825.00 | 4,755.00 | 4,790.00 | 4,645.93 | 25,355 |
| 2024-07-10 | 4,790.00 | 4,820.00 | 4,750.00 | 4,820.00 | 4,675.03 | 27,710 |
| 2024-07-09 | 4,720.00 | 4,800.00 | 4,665.00 | 4,775.00 | 4,631.38 | 34,465 |
| 2024-07-08 | 4,685.00 | 4,720.00 | 4,620.00 | 4,695.00 | 4,553.79 | 23,351 |
| 2024-07-05 | 4,640.00 | 4,685.00 | 4,600.00 | 4,685.00 | 4,544.09 | 22,312 |
| 2024-07-04 | 4,565.00 | 4,705.00 | 4,565.00 | 4,685.00 | 4,544.09 | 39,525 |
| 2024-07-03 | 4,635.00 | 4,705.00 | 4,565.00 | 4,565.00 | 4,427.70 | 52,786 |
| 2024-07-02 | 4,710.00 | 4,710.00 | 4,585.00 | 4,620.00 | 4,481.05 | 44,536 |
| 2024-07-01 | 4,610.00 | 4,715.00 | 4,610.00 | 4,695.00 | 4,553.79 | 25,951 |
| 2024-06-28 | 4,570.00 | 4,660.00 | 4,510.00 | 4,610.00 | 4,471.35 | 44,073 |
| 2024-06-27 | 4,715.00 | 4,745.00 | 4,600.00 | 4,605.00 | 4,466.50 | 28,809 |
| 2024-06-26 | 4,750.00 | 4,755.00 | 4,615.00 | 4,715.00 | 4,573.19 | 38,745 |
| 2024-06-25 | 4,600.00 | 4,790.00 | 4,535.00 | 4,705.00 | 4,563.49 | 57,476 |
| 2024-06-24 | 4,600.00 | 4,640.00 | 4,550.00 | 4,600.00 | 4,461.65 | 33,535 |
| 2024-06-21 | 4,740.00 | 4,765.00 | 4,600.00 | 4,645.00 | 4,505.29 | 97,417 |
| 2024-06-20 | 4,805.00 | 4,835.00 | 4,760.00 | 4,780.00 | 4,636.23 | 56,013 |
| 2024-06-19 | 4,795.00 | 4,850.00 | 4,725.00 | 4,805.00 | 4,660.48 | 125,141 |
| 2024-06-18 | 4,945.00 | 4,945.00 | 4,770.00 | 4,795.00 | 4,650.78 | 192,070 |
| 2024-06-17 | 5,080.00 | 6,040.00 | 4,850.00 | 4,890.00 | 4,742.92 | 3,979,227 |
| 2024-06-14 | 5,160.00 | 5,160.00 | 5,040.00 | 5,070.00 | 4,917.51 | 31,789 |
| 2024-06-13 | 5,120.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,004.80 | 26,364 |
| 2024-06-12 | 5,090.00 | 5,170.00 | 5,030.00 | 5,090.00 | 4,936.91 | 26,135 |
| 2024-06-11 | 5,150.00 | 5,260.00 | 5,070.00 | 5,070.00 | 4,917.51 | 43,440 |
| 2024-06-10 | 5,130.00 | 5,250.00 | 5,070.00 | 5,170.00 | 5,014.50 | 44,958 |
| 2024-06-07 | 5,150.00 | 5,260.00 | 5,120.00 | 5,130.00 | 4,975.71 | 75,073 |
| 2024-06-05 | 5,380.00 | 5,380.00 | 5,180.00 | 5,200.00 | 5,043.60 | 60,180 |
| 2024-06-04 | 5,370.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,218.19 | 40,978 |
| 2024-06-03 | 5,270.00 | 5,440.00 | 5,240.00 | 5,380.00 | 5,218.19 | 51,903 |
| 2024-05-31 | 5,290.00 | 5,330.00 | 5,140.00 | 5,210.00 | 5,053.30 | 54,483 |
| 2024-05-30 | 5,450.00 | 5,460.00 | 5,210.00 | 5,290.00 | 5,130.89 | 76,875 |
| 2024-05-29 | 5,530.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,286.08 | 45,126 |
| 2024-05-28 | 5,530.00 | 5,630.00 | 5,450.00 | 5,530.00 | 5,363.68 | 85,868 |
| 2024-05-27 | 5,670.00 | 5,690.00 | 5,400.00 | 5,470.00 | 5,305.48 | 140,730 |
| 2024-05-24 | 5,610.00 | 5,660.00 | 5,530.00 | 5,620.00 | 5,450.97 | 45,139 |
| 2024-05-23 | 5,760.00 | 5,760.00 | 5,540.00 | 5,610.00 | 5,441.27 | 66,633 |
| 2024-05-22 | 5,760.00 | 5,800.00 | 5,640.00 | 5,680.00 | 5,509.16 | 68,898 |
| 2024-05-21 | 5,790.00 | 5,820.00 | 5,660.00 | 5,760.00 | 5,586.76 | 91,294 |
| 2024-05-20 | 5,830.00 | 5,860.00 | 5,670.00 | 5,750.00 | 5,577.06 | 114,021 |
| 2024-05-17 | 5,890.00 | 5,950.00 | 5,760.00 | 5,880.00 | 5,703.15 | 113,323 |
| 2024-05-16 | 5,900.00 | 5,940.00 | 5,770.00 | 5,930.00 | 5,751.64 | 200,909 |
| 2024-05-14 | 5,840.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,712.85 | 116,704 |
| 2024-05-13 | 5,850.00 | 6,060.00 | 5,830.00 | 5,840.00 | 5,664.35 | 219,648 |
| 2024-05-10 | 5,860.00 | 5,940.00 | 5,710.00 | 5,810.00 | 5,635.25 | 175,063 |
| 2024-05-09 | 5,830.00 | 5,970.00 | 5,810.00 | 5,890.00 | 5,712.85 | 238,590 |
| 2024-05-08 | 5,770.00 | 5,870.00 | 5,750.00 | 5,780.00 | 5,606.16 | 216,332 |
| 2024-05-07 | 5,550.00 | 5,740.00 | 5,540.00 | 5,660.00 | 5,489.77 | 121,200 |
| 2024-05-03 | 5,570.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,383.07 | 39,056 |
| 2024-05-02 | 5,610.00 | 5,610.00 | 5,460.00 | 5,530.00 | 5,363.68 | 51,707 |
| 2024-04-30 | 5,650.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,412.17 | 51,856 |
| 2024-04-29 | 5,410.00 | 5,640.00 | 5,400.00 | 5,600.00 | 5,431.57 | 106,905 |
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.