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
2023-11-014,080.004,205.004,080.004,150.003,963.8627,200
2023-10-314,180.004,220.004,080.004,080.003,897.0025,513
2023-10-304,130.004,160.004,080.004,150.003,963.8612,127
2023-10-274,120.004,190.004,065.004,130.003,944.7650,338
2023-10-264,205.004,660.004,030.004,145.003,959.09334,115
2023-10-254,255.004,600.004,150.004,205.004,016.40139,317
2023-10-244,155.004,280.004,155.004,280.004,088.0314,474
2023-10-234,135.004,240.004,135.004,240.004,049.8317,753
2023-10-204,160.004,250.004,120.004,240.004,049.8326,221
2023-10-194,255.004,305.004,200.004,240.004,049.8329,038
2023-10-184,305.004,385.004,295.004,315.004,121.4620,190
2023-10-174,220.004,365.004,220.004,320.004,126.2413,630
2023-10-164,375.004,380.004,230.004,280.004,088.0333,582
2023-10-134,375.004,405.004,345.004,380.004,183.5510,843
2023-10-124,350.004,355.004,315.004,355.004,159.6714,635
2023-10-114,250.004,310.004,230.004,285.004,092.8129,094
2023-10-104,355.004,435.004,185.004,210.004,021.1731,179
2023-10-064,270.004,355.004,270.004,350.004,154.8921,160
2023-10-054,290.004,305.004,220.004,270.004,078.4828,225
2023-10-044,345.004,360.004,270.004,290.004,097.5835,786
2023-09-274,290.004,370.004,260.004,335.004,140.5618,541
2023-09-264,470.004,470.004,290.004,290.004,097.5868,646
2023-09-254,580.004,600.004,365.004,415.004,216.98116,323
2023-09-224,605.004,720.004,580.004,580.004,374.58101,169
2023-09-214,710.004,710.004,565.004,650.004,441.44161,054
2023-09-204,525.005,480.004,515.004,720.004,508.302,038,756
2023-09-194,605.004,605.004,550.004,550.004,345.9214,930
2023-09-184,635.004,635.004,555.004,620.004,412.7821,865
2023-09-154,610.004,655.004,610.004,635.004,427.113,902
2023-09-144,570.004,615.004,505.004,600.004,393.6813,404
2023-09-134,630.004,630.004,570.004,575.004,369.8017,194
2023-09-124,650.004,735.004,615.004,630.004,422.3313,598
2023-09-114,660.004,710.004,590.004,650.004,441.4416,011
2023-09-084,640.004,660.004,600.004,660.004,450.9912,199
2023-09-074,685.004,695.004,635.004,640.004,431.888,873
2023-09-064,725.004,735.004,675.004,685.004,474.877,955
2023-09-054,640.004,730.004,640.004,725.004,513.0711,647
2023-09-044,675.004,700.004,640.004,640.004,431.8815,999
2023-09-014,650.004,740.004,620.004,735.004,522.6221,032
2023-08-314,750.004,765.004,665.004,740.004,527.4013,855
2023-08-304,760.004,825.004,730.004,750.004,536.958,946
2023-08-294,715.004,865.004,715.004,760.004,546.5040,048
2023-08-284,670.004,745.004,620.004,715.004,503.5217,540
2023-08-254,625.004,695.004,590.004,670.004,460.5419,870
2023-08-244,640.004,640.004,580.004,605.004,398.4519,550
2023-08-234,680.004,680.004,600.004,640.004,431.8819,441
2023-08-224,705.004,710.004,625.004,635.004,427.1122,604
2023-08-214,665.004,740.004,630.004,680.004,470.0915,355
2023-08-184,695.004,745.004,650.004,665.004,455.7614,491
2023-08-174,565.004,770.004,440.004,765.004,551.2858,134
2023-08-164,620.004,665.004,440.004,565.004,360.2542,237
2023-08-144,765.004,775.004,660.004,670.004,460.5417,530
2023-08-114,785.004,810.004,740.004,745.004,532.1715,790
2023-08-104,890.004,890.004,720.004,740.004,527.4049,263
2023-08-094,630.004,800.004,615.004,770.004,556.0523,297
2023-08-084,730.004,730.004,635.004,665.004,455.7636,276
2023-08-074,705.004,795.004,665.004,730.004,517.8513,221
2023-08-044,685.004,720.004,665.004,705.004,493.978,619
2023-08-034,725.004,725.004,605.004,725.004,513.0716,802
2023-08-024,715.004,805.004,690.004,725.004,513.0727,160
← NewerPage 13 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.