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
2022-11-105,969.996,099.995,969.996,049.994,318.9635,250
2022-11-096,289.996,289.995,949.995,999.994,283.2794,708
2022-11-085,929.996,089.995,929.996,089.994,347.5258,565
2022-11-075,869.995,949.995,809.995,929.994,233.2922,555
2022-11-045,829.995,899.995,819.995,869.994,190.4617,954
2022-11-035,829.995,899.995,759.995,899.994,211.8812,535
2022-11-025,899.995,909.995,819.995,909.994,219.0220,337
2022-11-015,939.995,939.995,759.995,849.994,176.1886,962
2022-10-315,999.996,089.995,849.995,849.994,176.1855,641
2022-10-286,009.996,099.995,909.995,999.994,283.2738,969
2022-10-275,909.996,029.995,909.996,009.994,290.4126,181
2022-10-265,949.996,039.995,849.995,909.994,219.0221,665
2022-10-255,939.995,979.995,789.995,949.994,247.5735,322
2022-10-245,929.995,939.995,789.995,909.994,219.0212,602
2022-10-215,819.995,939.995,819.995,879.994,197.6017,818
2022-10-205,889.995,929.995,799.995,879.994,197.6013,212
2022-10-195,999.995,999.995,839.995,889.994,204.7410,994
2022-10-185,829.995,949.995,809.995,929.994,233.2923,550
2022-10-175,789.995,829.995,679.995,789.994,133.3510,524
2022-10-145,679.995,879.995,659.995,789.994,133.3519,273
2022-10-135,769.995,809.995,649.995,679.994,054.8320,812
2022-10-125,899.995,939.995,789.995,849.994,176.1835,252
2022-10-116,039.996,049.995,909.995,999.994,283.2715,337
2022-10-076,099.996,129.995,939.996,109.994,361.7928,850
2022-10-066,059.996,139.995,979.996,099.994,354.6516,128
2022-10-056,149.996,229.995,899.996,029.994,304.6848,422
2022-10-046,089.996,189.996,029.996,139.994,383.2139,023
2022-09-305,879.996,099.995,879.996,089.994,347.526,408
2022-09-296,279.996,329.996,069.996,069.994,333.2424,176
2022-09-285,759.996,219.995,759.996,199.994,426.04101,979
2022-09-275,949.996,209.995,949.996,069.994,333.2446,270
2022-09-266,619.996,619.996,049.996,199.994,426.04129,754
2022-09-236,299.996,449.996,249.996,449.994,604.5146,215
2022-09-226,209.996,299.996,139.996,299.994,497.4341,202
2022-09-216,309.996,609.996,259.996,289.994,490.2956,371
2022-09-206,239.996,349.996,229.996,309.994,504.5718,277
2022-09-196,299.996,349.996,189.996,239.994,454.6027,413
2022-09-166,279.996,449.996,259.996,379.994,554.5432,063
2022-09-156,429.996,469.996,309.996,339.994,525.9838,978
2022-09-146,519.996,629.996,289.996,399.994,568.8236,264
2022-09-136,589.996,699.996,579.996,649.994,747.2928,488
2022-09-086,429.996,619.996,429.996,579.994,697.3226,485
2022-09-076,659.996,669.996,439.996,489.994,633.0736,720
2022-09-066,449.996,669.996,449.996,599.994,711.5942,288
2022-09-056,459.996,579.996,449.996,499.994,640.2146,550
2022-09-026,419.996,949.996,389.996,529.994,661.62100,395
2022-09-016,439.996,699.996,409.996,419.994,583.0964,011
2022-08-316,429.996,579.996,359.996,439.994,597.3743,601
2022-08-306,369.996,519.996,349.996,429.994,590.2343,488
2022-08-296,529.996,529.996,349.996,429.994,590.2325,298
2022-08-266,619.996,699.996,589.996,609.994,718.7327,543
2022-08-256,619.996,679.996,579.996,589.994,704.4523,262
2022-08-246,409.996,599.996,409.996,559.994,683.0424,816
2022-08-236,389.996,549.996,349.996,409.994,575.9642,089
2022-08-226,659.996,769.996,479.996,479.994,625.9393,523
2022-08-196,849.996,959.996,799.996,849.994,890.0649,347
2022-08-187,019.997,019.996,839.996,879.994,911.4872,648
2022-08-177,629.997,719.997,089.997,089.995,061.39253,546
2022-08-167,269.997,409.997,089.997,399.995,282.70103,138
2022-08-127,189.997,269.997,169.997,269.995,189.8919,139
← NewerPage 17 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.