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
2023-05-044,765.004,915.004,735.004,810.004,594.2651,609
2023-05-034,755.004,825.004,720.004,745.004,532.1739,725
2023-05-024,555.004,760.004,545.004,710.004,498.7460,967
2023-04-284,650.004,690.004,495.004,540.004,336.3760,556
2023-04-274,580.004,630.004,545.004,605.004,398.4527,378
2023-04-264,620.004,685.004,575.004,630.004,422.3335,287
2023-04-254,720.004,720.004,500.004,620.004,412.7875,272
2023-04-244,845.004,845.004,670.004,720.004,508.3048,735
2023-04-215,000.005,000.004,720.004,890.004,670.67136,198
2023-04-205,130.005,170.004,945.005,050.004,823.4973,833
2023-04-195,120.005,200.005,060.005,110.004,880.8037,838
2023-04-185,190.005,200.005,070.005,120.004,890.3634,790
2023-04-175,110.005,230.005,070.005,190.004,957.2262,654
2023-04-145,050.005,170.005,000.005,110.004,880.8037,235
2023-04-135,070.005,070.004,955.005,060.004,833.0555,416
2023-04-125,120.005,120.004,975.005,070.004,842.6040,631
2023-04-115,000.005,090.004,935.005,000.004,775.7448,136
2023-04-105,100.005,160.004,950.004,960.004,737.5367,251
2023-04-075,090.005,140.005,020.005,100.004,871.2549,864
2023-04-065,210.005,270.005,040.005,140.004,909.4638,718
2023-04-055,110.005,200.005,020.005,200.004,966.7759,946
2023-04-045,240.005,240.004,935.005,150.004,919.01144,213
2023-04-035,230.005,340.005,190.005,310.005,071.8372,160
2023-03-315,090.005,260.005,030.005,190.004,957.2270,478
2023-03-305,140.005,250.005,010.005,230.004,995.4252,569
2023-03-294,900.005,150.004,885.005,140.004,909.46111,216
2023-03-284,870.004,920.004,820.004,900.004,680.2242,949
2023-03-274,890.004,900.004,800.004,870.004,651.5727,333
2023-03-244,750.004,890.004,750.004,890.004,670.6735,587
2023-03-234,785.004,830.004,760.004,785.004,570.3817,947
2023-03-224,795.004,885.004,765.004,835.004,618.1422,381
2023-03-214,670.004,820.004,670.004,790.004,575.1654,820
2023-03-204,625.004,750.004,625.004,625.004,417.5626,688
2023-03-174,625.004,690.004,585.004,625.004,417.5650,501
2023-03-164,860.004,860.004,580.004,580.004,374.58132,055
2023-03-154,980.004,980.004,750.004,850.004,632.47243,040
2023-03-144,715.006,000.004,500.004,930.004,708.882,401,853
2023-03-136,009.996,159.995,959.996,159.994,525.9368,773
2023-03-106,209.996,239.996,079.996,149.994,518.5842,535
2023-03-096,259.996,269.996,199.996,269.994,606.7513,818
2023-03-086,359.996,359.996,199.996,269.994,606.7525,523
2023-03-076,499.996,499.996,359.996,399.994,702.2613,965
2023-03-066,539.996,539.996,419.996,499.994,775.7325,932
2023-03-036,399.996,489.996,379.996,469.994,753.6913,286
2023-03-026,469.996,519.996,309.996,379.994,687.5741,120
2023-02-286,209.996,509.996,209.996,439.994,731.6567,913
2023-02-276,299.996,299.996,179.996,299.994,628.7924,454
2023-02-246,389.996,399.996,209.996,299.994,628.7927,655
2023-02-236,309.996,389.996,229.996,389.994,694.9119,504
2023-02-226,399.996,399.996,269.996,319.994,643.4817,794
2023-02-216,369.996,499.996,369.996,459.994,746.3427,180
2023-02-206,389.996,429.996,319.996,399.994,702.2615,191
2023-02-176,369.996,399.996,309.996,389.994,694.9119,666
2023-02-166,269.996,439.996,269.996,369.994,680.2221,610
2023-02-156,439.996,469.996,239.996,329.994,650.8332,154
2023-02-146,249.996,439.996,219.996,389.994,694.9117,612
2023-02-136,349.996,349.996,149.996,339.994,658.1826,248
2023-02-106,389.996,509.996,279.996,349.994,665.5230,758
2023-02-096,229.996,489.996,189.996,389.994,694.9198,223
2023-02-086,169.996,229.996,159.996,229.994,577.3621,490
← NewerPage 15 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.