Vissem Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,410.00 | 5,480.00 | 5,300.00 | 5,400.00 | 5,237.59 | 78,626 |
| 2024-04-25 | 5,590.00 | 5,610.00 | 5,370.00 | 5,400.00 | 5,237.59 | 103,672 |
| 2024-04-24 | 5,510.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,421.87 | 93,548 |
| 2024-04-23 | 5,520.00 | 5,600.00 | 5,430.00 | 5,450.00 | 5,286.08 | 77,939 |
| 2024-04-22 | 5,610.00 | 5,680.00 | 5,440.00 | 5,520.00 | 5,353.98 | 123,852 |
| 2024-04-19 | 5,690.00 | 5,770.00 | 5,230.00 | 5,620.00 | 5,450.97 | 242,608 |
| 2024-04-18 | 5,550.00 | 5,750.00 | 5,540.00 | 5,680.00 | 5,509.16 | 93,655 |
| 2024-04-17 | 5,500.00 | 5,670.00 | 5,460.00 | 5,590.00 | 5,421.87 | 123,534 |
| 2024-04-16 | 5,530.00 | 5,740.00 | 5,400.00 | 5,500.00 | 5,334.58 | 180,272 |
| 2024-04-15 | 5,630.00 | 5,760.00 | 5,540.00 | 5,540.00 | 5,373.37 | 141,271 |
| 2024-04-12 | 5,690.00 | 5,850.00 | 5,610.00 | 5,780.00 | 5,606.16 | 344,987 |
| 2024-04-11 | 5,440.00 | 5,550.00 | 5,340.00 | 5,550.00 | 5,383.07 | 74,134 |
| 2024-04-09 | 5,730.00 | 5,730.00 | 5,450.00 | 5,470.00 | 5,305.48 | 215,275 |
| 2024-04-08 | 6,160.00 | 6,160.00 | 5,520.00 | 5,650.00 | 5,480.07 | 557,208 |
| 2024-04-05 | 6,190.00 | 6,300.00 | 6,070.00 | 6,160.00 | 5,974.73 | 255,560 |
| 2024-04-04 | 6,330.00 | 6,420.00 | 6,140.00 | 6,330.00 | 6,139.61 | 466,305 |
| 2024-04-03 | 6,080.00 | 6,520.00 | 6,040.00 | 6,400.00 | 6,207.51 | 860,819 |
| 2024-04-02 | 6,220.00 | 6,350.00 | 6,050.00 | 6,070.00 | 5,887.43 | 339,220 |
| 2024-04-01 | 6,060.00 | 6,440.00 | 6,000.00 | 6,220.00 | 6,032.92 | 739,965 |
| 2024-03-29 | 6,060.00 | 6,080.00 | 5,950.00 | 6,030.00 | 5,848.64 | 187,631 |
| 2024-03-28 | 5,800.00 | 6,100.00 | 5,770.00 | 6,030.00 | 5,848.64 | 455,664 |
| 2024-03-27 | 5,890.00 | 5,910.00 | 5,770.00 | 5,820.00 | 5,644.95 | 89,696 |
| 2024-03-26 | 5,860.00 | 5,930.00 | 5,780.00 | 5,930.00 | 5,751.64 | 119,534 |
| 2024-03-25 | 6,010.00 | 6,020.00 | 5,850.00 | 5,850.00 | 5,674.05 | 126,949 |
| 2024-03-22 | 6,050.00 | 6,140.00 | 5,960.00 | 6,000.00 | 5,819.54 | 311,968 |
| 2024-03-21 | 5,860.00 | 6,030.00 | 5,780.00 | 5,990.00 | 5,809.84 | 353,183 |
| 2024-03-20 | 5,720.00 | 5,810.00 | 5,660.00 | 5,760.00 | 5,586.76 | 114,883 |
| 2024-03-19 | 5,710.00 | 5,860.00 | 5,590.00 | 5,620.00 | 5,450.97 | 198,312 |
| 2024-03-18 | 5,790.00 | 5,910.00 | 5,710.00 | 5,710.00 | 5,538.26 | 94,709 |
| 2024-03-15 | 5,820.00 | 5,890.00 | 5,710.00 | 5,790.00 | 5,615.86 | 126,708 |
| 2024-03-14 | 6,030.00 | 6,070.00 | 5,770.00 | 5,820.00 | 5,644.95 | 229,193 |
| 2024-03-13 | 5,850.00 | 6,230.00 | 5,850.00 | 6,030.00 | 5,848.64 | 592,866 |
| 2024-03-12 | 5,920.00 | 5,950.00 | 5,740.00 | 5,840.00 | 5,664.35 | 143,830 |
| 2024-03-11 | 5,900.00 | 6,000.00 | 5,680.00 | 5,840.00 | 5,664.35 | 212,170 |
| 2024-03-08 | 6,110.00 | 6,120.00 | 5,870.00 | 6,070.00 | 5,887.43 | 388,133 |
| 2024-03-07 | 6,270.00 | 6,280.00 | 6,040.00 | 6,070.00 | 5,887.43 | 288,482 |
| 2024-03-06 | 6,160.00 | 6,250.00 | 6,130.00 | 6,210.00 | 6,023.22 | 257,692 |
| 2024-03-05 | 6,220.00 | 6,240.00 | 6,090.00 | 6,210.00 | 6,023.22 | 287,810 |
| 2024-03-04 | 6,070.00 | 6,250.00 | 6,050.00 | 6,220.00 | 6,032.92 | 394,492 |
| 2024-02-29 | 6,110.00 | 6,210.00 | 6,020.00 | 6,090.00 | 5,906.83 | 247,235 |
| 2024-02-28 | 6,300.00 | 6,300.00 | 6,050.00 | 6,150.00 | 5,965.03 | 452,260 |
| 2024-02-27 | 6,090.00 | 6,350.00 | 6,010.00 | 6,270.00 | 6,081.42 | 1,217,523 |
| 2024-02-26 | 6,130.00 | 6,190.00 | 6,050.00 | 6,130.00 | 5,945.63 | 515,222 |
| 2024-02-23 | 6,160.00 | 6,300.00 | 6,020.00 | 6,300.00 | 6,110.52 | 1,346,285 |
| 2024-02-22 | 5,230.00 | 6,740.00 | 5,230.00 | 6,280.00 | 6,091.12 | 10,951,140 |
| 2024-02-21 | 5,340.00 | 5,400.00 | 5,150.00 | 5,190.00 | 5,033.90 | 136,148 |
| 2024-02-20 | 5,560.00 | 5,560.00 | 5,330.00 | 5,380.00 | 5,218.19 | 100,432 |
| 2024-02-19 | 5,430.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,324.88 | 89,593 |
| 2024-02-16 | 5,450.00 | 5,480.00 | 5,320.00 | 5,440.00 | 5,276.38 | 64,673 |
| 2024-02-15 | 5,530.00 | 5,550.00 | 5,390.00 | 5,440.00 | 5,276.38 | 85,441 |
| 2024-02-14 | 5,250.00 | 5,480.00 | 5,210.00 | 5,480.00 | 5,315.18 | 132,415 |
| 2024-02-13 | 5,270.00 | 5,390.00 | 5,250.00 | 5,350.00 | 5,189.09 | 162,026 |
| 2024-02-08 | 5,150.00 | 5,310.00 | 5,150.00 | 5,260.00 | 5,101.80 | 174,096 |
| 2024-02-07 | 5,170.00 | 5,200.00 | 5,050.00 | 5,140.00 | 4,985.41 | 133,502 |
| 2024-02-06 | 5,130.00 | 5,230.00 | 5,000.00 | 5,180.00 | 5,024.20 | 200,135 |
| 2024-02-05 | 5,190.00 | 5,300.00 | 5,090.00 | 5,130.00 | 4,975.71 | 417,339 |
| 2024-02-02 | 5,300.00 | 5,400.00 | 5,120.00 | 5,150.00 | 4,995.10 | 324,179 |
| 2024-02-01 | 5,500.00 | 5,600.00 | 5,170.00 | 5,240.00 | 5,082.40 | 382,638 |
| 2024-01-31 | 5,770.00 | 5,810.00 | 5,470.00 | 5,600.00 | 5,431.57 | 496,444 |
| 2024-01-30 | 5,510.00 | 6,200.00 | 5,510.00 | 5,940.00 | 5,761.34 | 2,542,164 |
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.