Vissem Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,730.00 | 4,770.00 | 4,715.00 | 4,715.00 | 4,503.52 | 12,210 |
| 2023-07-31 | 4,765.00 | 4,795.00 | 4,720.00 | 4,730.00 | 4,517.85 | 10,192 |
| 2023-07-28 | 4,625.00 | 4,725.00 | 4,600.00 | 4,715.00 | 4,503.52 | 12,477 |
| 2023-07-27 | 4,535.00 | 4,675.00 | 4,515.00 | 4,625.00 | 4,417.56 | 32,789 |
| 2023-07-26 | 4,550.00 | 4,635.00 | 4,480.00 | 4,605.00 | 4,398.45 | 88,722 |
| 2023-07-25 | 4,765.00 | 4,765.00 | 4,600.00 | 4,600.00 | 4,393.68 | 56,354 |
| 2023-07-24 | 4,865.00 | 4,880.00 | 4,725.00 | 4,810.00 | 4,594.26 | 30,162 |
| 2023-07-21 | 4,930.00 | 4,930.00 | 4,855.00 | 4,865.00 | 4,646.79 | 23,239 |
| 2023-07-20 | 4,870.00 | 4,945.00 | 4,870.00 | 4,930.00 | 4,708.88 | 19,311 |
| 2023-07-19 | 4,895.00 | 4,935.00 | 4,860.00 | 4,895.00 | 4,675.45 | 24,494 |
| 2023-07-18 | 5,040.00 | 5,100.00 | 4,885.00 | 4,895.00 | 4,675.45 | 34,101 |
| 2023-07-17 | 5,000.00 | 5,120.00 | 4,945.00 | 5,040.00 | 4,813.94 | 51,350 |
| 2023-07-14 | 4,905.00 | 5,100.00 | 4,850.00 | 5,000.00 | 4,775.74 | 49,867 |
| 2023-07-13 | 4,960.00 | 4,970.00 | 4,905.00 | 4,905.00 | 4,685.00 | 14,326 |
| 2023-07-12 | 4,970.00 | 4,990.00 | 4,910.00 | 4,910.00 | 4,689.77 | 19,317 |
| 2023-07-11 | 4,740.00 | 4,915.00 | 4,740.00 | 4,910.00 | 4,689.77 | 23,035 |
| 2023-07-10 | 4,790.00 | 4,825.00 | 4,730.00 | 4,790.00 | 4,575.16 | 29,294 |
| 2023-07-07 | 4,845.00 | 4,845.00 | 4,720.00 | 4,795.00 | 4,579.93 | 54,833 |
| 2023-07-06 | 5,050.00 | 5,070.00 | 4,700.00 | 4,845.00 | 4,627.69 | 66,584 |
| 2023-07-05 | 5,070.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,823.49 | 23,639 |
| 2023-07-04 | 5,140.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,775.74 | 30,586 |
| 2023-07-03 | 5,080.00 | 5,170.00 | 5,080.00 | 5,140.00 | 4,909.46 | 27,350 |
| 2023-06-30 | 4,955.00 | 5,100.00 | 4,875.00 | 5,080.00 | 4,852.15 | 38,903 |
| 2023-06-29 | 5,070.00 | 5,080.00 | 4,860.00 | 4,955.00 | 4,732.76 | 69,180 |
| 2023-06-28 | 5,100.00 | 5,130.00 | 5,040.00 | 5,040.00 | 4,813.94 | 21,135 |
| 2023-06-27 | 5,160.00 | 5,200.00 | 5,060.00 | 5,150.00 | 4,919.01 | 31,912 |
| 2023-06-26 | 5,040.00 | 5,160.00 | 4,930.00 | 5,160.00 | 4,928.56 | 21,677 |
| 2023-06-23 | 5,140.00 | 5,170.00 | 5,030.00 | 5,040.00 | 4,813.94 | 29,289 |
| 2023-06-22 | 5,090.00 | 5,180.00 | 5,090.00 | 5,140.00 | 4,909.46 | 19,705 |
| 2023-06-21 | 5,200.00 | 5,270.00 | 5,060.00 | 5,140.00 | 4,909.46 | 60,314 |
| 2023-06-20 | 5,330.00 | 5,350.00 | 5,210.00 | 5,230.00 | 4,995.42 | 37,787 |
| 2023-06-19 | 5,310.00 | 5,440.00 | 5,240.00 | 5,350.00 | 5,110.04 | 39,742 |
| 2023-06-16 | 5,380.00 | 5,380.00 | 5,230.00 | 5,350.00 | 5,110.04 | 41,487 |
| 2023-06-15 | 5,310.00 | 5,480.00 | 5,300.00 | 5,380.00 | 5,138.69 | 57,429 |
| 2023-06-14 | 5,460.00 | 5,690.00 | 5,270.00 | 5,370.00 | 5,129.14 | 323,982 |
| 2023-06-13 | 5,350.00 | 5,510.00 | 5,260.00 | 5,470.00 | 5,224.66 | 160,985 |
| 2023-06-12 | 5,200.00 | 5,430.00 | 5,140.00 | 5,360.00 | 5,119.59 | 90,120 |
| 2023-06-09 | 5,160.00 | 5,250.00 | 5,140.00 | 5,200.00 | 4,966.77 | 57,512 |
| 2023-06-08 | 5,140.00 | 5,220.00 | 5,110.00 | 5,200.00 | 4,966.77 | 43,380 |
| 2023-06-07 | 5,270.00 | 5,300.00 | 5,160.00 | 5,160.00 | 4,928.56 | 50,108 |
| 2023-06-05 | 5,110.00 | 5,310.00 | 5,080.00 | 5,270.00 | 5,033.63 | 77,702 |
| 2023-06-02 | 5,200.00 | 5,250.00 | 4,990.00 | 5,140.00 | 4,909.46 | 81,729 |
| 2023-06-01 | 5,090.00 | 5,260.00 | 5,090.00 | 5,200.00 | 4,966.77 | 93,813 |
| 2023-05-31 | 5,250.00 | 5,250.00 | 5,080.00 | 5,120.00 | 4,890.36 | 60,283 |
| 2023-05-30 | 5,110.00 | 5,320.00 | 5,110.00 | 5,250.00 | 5,014.52 | 108,112 |
| 2023-05-26 | 5,130.00 | 5,290.00 | 5,110.00 | 5,110.00 | 4,880.80 | 79,828 |
| 2023-05-25 | 5,130.00 | 5,250.00 | 5,040.00 | 5,130.00 | 4,899.91 | 68,450 |
| 2023-05-24 | 5,140.00 | 5,250.00 | 4,990.00 | 5,070.00 | 4,842.60 | 103,011 |
| 2023-05-23 | 5,110.00 | 5,200.00 | 5,070.00 | 5,140.00 | 4,909.46 | 71,370 |
| 2023-05-22 | 5,030.00 | 5,190.00 | 5,020.00 | 5,110.00 | 4,880.80 | 106,490 |
| 2023-05-19 | 5,060.00 | 5,230.00 | 5,000.00 | 5,020.00 | 4,794.84 | 316,440 |
| 2023-05-18 | 4,735.00 | 5,730.00 | 4,735.00 | 5,080.00 | 4,852.15 | 2,428,797 |
| 2023-05-17 | 4,685.00 | 4,805.00 | 4,610.00 | 4,690.00 | 4,479.64 | 60,532 |
| 2023-05-16 | 4,650.00 | 4,710.00 | 4,635.00 | 4,700.00 | 4,489.19 | 21,110 |
| 2023-05-15 | 4,760.00 | 4,760.00 | 4,670.00 | 4,690.00 | 4,479.64 | 15,592 |
| 2023-05-12 | 4,775.00 | 4,810.00 | 4,745.00 | 4,760.00 | 4,546.50 | 11,176 |
| 2023-05-11 | 4,740.00 | 4,850.00 | 4,740.00 | 4,775.00 | 4,560.83 | 24,357 |
| 2023-05-10 | 4,775.00 | 4,815.00 | 4,725.00 | 4,745.00 | 4,532.17 | 19,426 |
| 2023-05-09 | 4,810.00 | 4,855.00 | 4,735.00 | 4,745.00 | 4,532.17 | 30,373 |
| 2023-05-08 | 4,840.00 | 4,880.00 | 4,770.00 | 4,770.00 | 4,556.05 | 37,871 |
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.