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
2023-02-076,159.996,189.996,139.996,169.994,533.2712,804
2023-02-066,189.996,189.996,119.996,139.994,511.2330,157
2023-02-036,199.996,289.996,149.996,189.994,547.9713,185
2023-02-026,219.996,269.996,179.996,189.994,547.9712,770
2023-02-016,229.996,319.996,079.996,149.994,518.5838,370
2023-01-316,119.996,189.996,019.996,189.994,547.9736,820
2023-01-306,089.996,119.996,049.996,099.994,481.846,917
2023-01-276,129.996,129.996,049.996,119.994,496.549,131
2023-01-266,059.996,129.996,049.996,129.994,503.8826,356
2023-01-256,089.996,099.996,029.996,099.994,481.8457,525
2023-01-205,939.996,059.995,939.996,039.994,437.7635,689
2023-01-195,819.995,969.995,769.995,939.994,364.2825,116
2023-01-185,839.995,839.995,769.995,819.994,276.1214,178
2023-01-175,939.995,939.995,809.995,889.994,327.5515,672
2023-01-165,939.995,959.995,869.995,939.994,364.289,239
2023-01-135,969.995,969.995,869.995,939.994,364.2812,173
2023-01-125,889.995,949.995,839.995,919.994,349.5910,914
2023-01-115,859.995,889.995,779.995,879.994,320.208,949
2023-01-105,799.995,849.995,789.995,849.994,298.166,562
2023-01-095,809.995,829.995,759.995,829.994,283.4610,254
2023-01-065,749.995,769.995,689.995,759.994,232.037,522
2023-01-055,659.995,779.995,639.995,769.994,239.386,689
2023-01-045,559.995,639.995,489.995,639.994,143.8710,860
2023-01-035,589.995,619.995,519.995,579.994,099.7817,507
2023-01-025,729.995,729.995,509.995,689.994,180.6020,189
2022-12-295,799.995,819.995,709.995,729.994,209.9912,349
2022-12-285,919.995,919.995,719.995,849.994,298.1621,927
2022-12-275,769.995,919.995,759.995,919.994,226.1615,561
2022-12-265,869.995,869.995,799.995,839.994,169.055,515
2022-12-235,999.995,999.995,829.995,919.994,226.1613,229
2022-12-225,899.995,999.995,899.995,999.994,283.276,916
2022-12-215,969.996,039.995,899.995,899.994,211.8811,612
2022-12-206,069.996,069.995,969.996,039.994,311.829,593
2022-12-196,039.996,069.995,979.996,069.994,333.248,249
2022-12-166,039.996,069.995,929.996,069.994,333.2411,283
2022-12-156,129.996,129.996,049.996,099.994,354.659,363
2022-12-145,999.996,129.995,989.996,129.994,376.0711,458
2022-12-136,019.996,019.995,969.995,999.994,283.277,970
2022-12-126,059.996,059.995,989.996,049.994,318.966,466
2022-12-095,949.996,059.995,949.996,049.994,318.9613,176
2022-12-086,019.996,049.995,939.996,009.994,290.4113,792
2022-12-076,009.996,059.995,889.996,059.994,326.1024,957
2022-12-066,109.996,109.996,019.996,089.994,347.5213,156
2022-12-056,109.996,129.996,049.996,119.994,368.9317,154
2022-12-026,099.996,129.996,059.996,109.994,361.7917,807
2022-12-016,079.996,199.996,059.996,109.994,361.7925,267
2022-11-306,049.996,109.995,959.996,059.994,326.1019,585
2022-11-295,959.996,059.995,899.996,049.994,318.9625,914
2022-11-286,119.996,119.995,979.996,039.994,311.8213,554
2022-11-256,129.996,129.996,049.996,119.994,368.9315,764
2022-11-246,039.996,129.996,009.996,129.994,376.0712,311
2022-11-236,029.996,059.996,009.996,039.994,311.8214,732
2022-11-226,099.996,109.995,999.996,089.994,347.5216,247
2022-11-216,199.996,239.996,099.996,169.994,404.6314,712
2022-11-186,289.996,289.996,189.996,259.994,468.8714,431
2022-11-176,139.996,669.996,139.996,289.994,490.29125,211
2022-11-166,239.996,269.996,169.996,199.994,426.0429,509
2022-11-156,269.996,269.996,139.996,229.994,447.4613,263
2022-11-146,159.996,289.996,149.996,209.994,433.1826,880
2022-11-116,129.996,199.996,029.996,159.994,397.4943,343
← NewerPage 16 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.