Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 072950.KQ stock page

Vissem Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-295,640.005,670.005,400.005,440.005,276.38290,417
2024-01-265,570.005,800.005,570.005,680.005,509.16339,620
2024-01-255,730.005,730.005,450.005,670.005,499.46473,286
2024-01-245,840.005,980.005,680.005,780.005,606.16480,987
2024-01-236,150.006,180.005,810.005,840.005,664.35936,450
2024-01-225,940.006,290.005,630.006,290.006,100.822,266,241
2024-01-196,010.006,240.005,720.005,830.005,654.652,749,698
2024-01-185,600.005,950.005,380.005,430.005,266.682,438,005
2024-01-176,070.006,100.005,700.005,760.005,586.761,870,811
2024-01-166,580.007,390.006,200.006,200.006,013.5218,075,180
2024-01-156,030.006,130.005,740.005,780.005,606.162,191,931
2024-01-125,630.007,080.005,550.006,030.005,848.6420,033,641
2024-01-115,360.006,190.005,210.005,540.005,373.379,371,170
2024-01-106,360.006,550.005,260.005,330.005,169.696,754,467
2024-01-094,505.005,790.004,485.005,790.005,615.863,377,799
2024-01-084,425.004,490.004,425.004,460.004,325.8611,993
2024-01-054,485.004,485.004,440.004,465.004,330.7112,309
2024-01-044,460.004,510.004,460.004,510.004,374.357,758
2024-01-034,540.004,550.004,455.004,500.004,364.6512,282
2024-01-024,535.004,540.004,470.004,540.004,403.4519,417
2023-12-284,500.004,545.004,415.004,535.004,398.6023,900
2023-12-274,595.004,595.004,500.004,500.004,364.6514,857
2023-12-264,560.004,675.004,510.004,595.004,388.9039,583
2023-12-224,620.004,620.004,525.004,560.004,355.4729,221
2023-12-214,570.004,610.004,530.004,575.004,369.8022,023
2023-12-204,695.004,695.004,540.004,570.004,365.0247,098
2023-12-194,750.004,750.004,645.004,645.004,436.667,291
2023-12-184,695.004,720.004,635.004,705.004,493.9713,621
2023-12-154,735.004,750.004,670.004,695.004,484.4213,517
2023-12-144,645.004,790.004,645.004,700.004,489.1914,786
2023-12-134,735.004,765.004,665.004,690.004,479.6419,139
2023-12-124,630.004,720.004,630.004,715.004,503.5212,111
2023-12-114,745.004,745.004,640.004,670.004,460.5421,296
2023-12-084,610.004,720.004,610.004,670.004,460.5410,424
2023-12-074,595.004,710.004,595.004,655.004,446.2112,825
2023-12-064,615.004,650.004,560.004,645.004,436.6614,020
2023-12-054,670.004,670.004,555.004,620.004,412.7833,687
2023-12-044,645.004,740.004,610.004,670.004,460.5427,624
2023-12-014,560.004,785.004,540.004,670.004,460.5450,637
2023-11-304,510.004,570.004,505.004,560.004,355.4726,781
2023-11-294,500.004,565.004,460.004,510.004,307.7224,249
2023-11-284,435.004,540.004,430.004,520.004,317.2720,039
2023-11-274,540.004,540.004,480.004,500.004,298.1614,542
2023-11-244,495.004,515.004,440.004,500.004,298.1631,530
2023-11-234,500.004,540.004,425.004,495.004,293.3925,810
2023-11-224,525.004,525.004,430.004,500.004,298.1622,511
2023-11-214,495.004,520.004,445.004,490.004,288.6115,828
2023-11-204,425.004,510.004,425.004,475.004,274.2830,493
2023-11-174,550.004,550.004,395.004,415.004,216.9821,163
2023-11-164,500.004,530.004,420.004,470.004,269.5154,244
2023-11-154,335.004,440.004,335.004,420.004,221.7544,851
2023-11-144,210.004,355.004,170.004,335.004,140.5621,788
2023-11-134,220.004,350.004,220.004,255.004,064.1525,720
2023-11-104,245.004,265.004,165.004,220.004,030.7229,827
2023-11-094,290.004,290.004,220.004,290.004,097.5818,818
2023-11-084,250.004,370.004,210.004,290.004,097.5840,905
2023-11-074,300.004,395.004,255.004,290.004,097.5824,890
2023-11-064,290.004,380.004,290.004,300.004,107.1320,878
2023-11-034,280.004,345.004,265.004,290.004,097.5825,246
2023-11-024,150.004,280.004,150.004,280.004,088.0326,423
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW
2025-02-2770.0000 KRW
2023-12-2770.0000 KRW
2022-12-28167.9998 KRW
2021-12-2999.9999 KRW
2020-12-29289.9997 KRW
2019-12-2799.9999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.