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
2022-05-178,059.998,259.998,019.998,139.995,810.96119,487
2022-05-167,969.998,089.997,919.998,039.995,739.5861,047
2022-05-137,849.997,989.997,809.997,849.995,603.9459,567
2022-05-128,009.998,259.997,859.997,919.995,653.91201,045
2022-05-117,969.998,129.997,839.997,939.995,668.1957,499
2022-05-107,999.998,039.997,709.998,009.995,718.16100,318
2022-05-097,859.998,259.997,689.998,169.995,832.38228,235
2022-05-067,909.997,949.997,709.997,919.995,653.9161,412
2022-05-048,079.998,119.997,859.997,949.995,675.3360,834
2022-05-038,049.998,129.997,999.998,079.995,768.1361,692
2022-05-027,899.998,079.997,899.998,049.995,746.7276,366
2022-04-297,709.997,899.997,709.997,899.995,639.6368,328
2022-04-287,699.997,809.997,499.997,699.995,496.8651,879
2022-04-277,879.997,879.997,499.997,699.995,496.86113,017
2022-04-267,809.998,079.997,809.997,889.995,632.5057,286
2022-04-257,809.997,899.997,689.997,889.995,632.5069,835
2022-04-228,139.998,139.997,909.997,929.995,661.0565,618
2022-04-218,139.998,349.998,089.998,139.995,810.9678,969
2022-04-208,199.998,289.998,069.998,139.995,810.9644,355
2022-04-197,969.998,179.997,929.998,179.995,839.5249,332
2022-04-188,059.998,129.997,969.998,049.995,746.7274,088
2022-04-157,969.998,089.997,889.998,059.995,753.8545,366
2022-04-147,999.998,049.997,929.997,969.995,689.6147,967
2022-04-137,809.998,009.997,809.997,949.995,675.3331,030
2022-04-127,839.997,989.997,739.997,879.995,625.3663,946
2022-04-118,019.998,119.997,899.997,939.995,668.1946,235
2022-04-087,969.998,149.997,929.998,019.995,725.3064,628
2022-04-078,079.998,149.997,999.998,019.995,725.3058,604
2022-04-068,369.998,379.998,029.998,169.995,832.38110,231
2022-04-058,469.998,469.998,249.998,369.995,975.16137,202
2022-04-048,189.998,379.998,019.998,379.995,982.30274,790
2022-04-017,849.998,049.997,749.998,009.995,718.1693,527
2022-03-317,869.997,949.997,819.997,849.995,603.9448,287
2022-03-307,849.998,109.997,829.997,949.995,675.33123,700
2022-03-297,709.997,869.997,679.997,809.995,575.3852,595
2022-03-287,789.997,789.997,629.997,739.995,525.4132,347
2022-03-257,819.997,819.997,699.997,759.995,539.6931,381
2022-03-247,789.997,819.997,699.997,759.995,539.6937,177
2022-03-237,909.997,929.997,689.997,759.995,539.6987,564
2022-03-227,609.997,909.997,609.997,899.995,639.63149,975
2022-03-217,539.997,779.997,529.997,609.995,432.6188,171
2022-03-187,649.997,649.997,509.997,539.995,382.6457,450
2022-03-177,709.997,719.997,479.997,639.995,454.03112,871
2022-03-167,609.997,609.997,399.997,599.995,425.47178,818
2022-03-156,919.998,259.996,909.997,499.995,354.081,512,009
2022-03-147,239.997,289.996,959.996,989.994,990.0162,170
2022-03-117,149.997,219.997,089.997,199.995,139.9256,317
2022-03-106,979.997,149.996,979.997,079.995,054.2536,343
2022-03-086,809.996,979.996,799.996,919.994,940.0340,369
2022-03-077,209.997,209.996,949.996,959.994,968.5970,483
2022-03-047,219.997,299.997,139.997,209.995,147.0633,501
2022-03-037,289.997,309.997,209.997,219.995,154.2031,080
2022-03-027,089.997,289.997,049.997,239.995,168.4754,401
2022-02-286,999.997,089.996,959.997,049.995,032.8435,686
2022-02-256,889.997,069.996,889.997,009.995,004.2825,763
2022-02-247,069.997,099.996,849.996,859.994,897.2046,614
2022-02-236,889.997,089.996,869.997,069.995,047.1237,824
2022-02-227,079.997,109.996,909.996,909.994,932.8950,174
2022-02-217,239.997,239.997,029.997,119.995,082.8136,908
2022-02-187,109.997,249.996,999.997,239.995,168.4731,056
← NewerPage 19 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.