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
2022-08-117,169.997,249.997,129.997,169.995,118.5028,544
2022-08-107,139.997,239.997,049.997,169.995,118.5017,243
2022-08-097,179.997,239.997,029.997,159.995,111.3621,410
2022-08-087,189.997,289.997,099.997,179.995,125.6419,236
2022-08-057,289.997,289.997,149.997,189.995,132.7813,416
2022-08-047,169.997,249.997,109.997,219.995,154.2033,367
2022-08-037,019.997,159.996,979.997,089.995,061.3915,807
2022-08-027,109.997,189.996,909.997,019.995,011.4223,713
2022-08-017,149.997,179.996,769.997,109.995,075.6736,096
2022-07-297,189.997,239.997,109.997,149.995,104.2320,498
2022-07-287,189.997,249.997,099.997,189.995,132.7813,837
2022-07-277,099.997,179.996,999.997,169.995,118.5022,155
2022-07-267,109.997,159.997,019.997,109.995,075.6722,484
2022-07-257,239.997,329.997,079.997,109.995,075.6732,850
2022-07-226,889.997,289.996,859.997,249.995,175.6191,033
2022-07-216,909.996,989.996,839.996,889.994,918.6217,761
2022-07-206,869.996,969.996,859.996,859.994,897.2019,093
2022-07-196,889.996,889.996,789.996,859.994,897.2021,483
2022-07-186,909.997,089.996,749.996,909.994,932.8931,972
2022-07-156,979.997,089.996,799.996,909.994,932.8939,451
2022-07-146,929.997,059.996,859.997,019.995,011.4244,850
2022-07-136,799.996,959.996,729.996,929.994,947.1738,591
2022-07-126,849.996,899.996,649.996,839.994,882.9275,820
2022-07-116,549.996,889.996,489.996,849.994,890.0678,506
2022-07-086,539.996,649.996,479.996,549.994,675.9045,499
2022-07-076,359.996,489.996,359.996,479.994,625.9324,896
2022-07-066,469.996,509.996,339.996,339.994,525.9842,260
2022-07-056,239.996,409.996,169.996,409.994,575.9641,259
2022-07-046,269.996,379.996,019.996,249.994,461.7446,987
2022-07-016,209.996,449.996,169.996,289.994,490.2951,637
2022-06-306,429.996,469.996,249.996,299.994,497.4334,590
2022-06-296,449.996,549.996,329.996,499.994,640.2126,013
2022-06-286,489.996,589.996,359.996,449.994,604.5135,012
2022-06-276,429.996,509.996,349.996,419.994,583.0941,714
2022-06-245,949.996,229.995,919.996,229.994,447.4659,281
2022-06-236,209.996,289.995,849.995,949.994,247.5786,646
2022-06-226,679.996,739.996,219.996,219.994,440.3279,963
2022-06-216,609.996,669.996,519.996,619.994,725.8737,357
2022-06-207,059.997,059.996,499.996,609.994,718.7390,869
2022-06-176,599.997,039.996,569.996,989.994,990.0141,349
2022-06-166,779.997,079.996,779.996,829.994,875.7864,305
2022-06-157,009.997,059.996,779.996,779.994,840.0974,757
2022-06-146,989.997,069.996,849.997,069.995,047.1266,607
2022-06-137,469.997,469.997,079.997,099.995,068.53121,871
2022-06-107,589.997,649.997,389.997,579.995,411.1951,624
2022-06-097,679.997,689.997,449.997,589.995,418.3358,388
2022-06-087,679.997,809.997,629.997,649.995,461.1677,295
2022-06-077,969.998,029.997,699.997,719.995,511.1493,354
2022-06-038,109.998,199.997,969.997,969.995,689.6150,805
2022-06-028,019.998,149.997,939.998,109.995,789.5548,542
2022-05-317,989.998,079.997,929.998,019.995,725.3048,848
2022-05-307,909.998,109.997,889.997,979.995,696.7457,781
2022-05-277,889.997,979.997,829.997,869.995,618.2252,326
2022-05-267,929.998,009.997,869.997,869.995,618.2251,042
2022-05-257,919.997,979.997,819.997,929.995,661.0546,496
2022-05-248,199.998,279.997,909.997,949.995,675.3384,616
2022-05-238,319.998,439.998,199.998,199.995,853.80120,803
2022-05-208,319.998,369.998,189.998,319.995,939.4691,949
2022-05-198,039.998,359.997,989.998,319.995,939.46169,000
2022-05-188,139.998,349.998,079.998,179.995,839.52159,118
← NewerPage 18 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.