Vissem Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,060.00 | 7,240.00 | 6,800.00 | 6,880.00 | 6,880.00 | 107,265 |
| 2026-07-16 | 7,800.00 | 7,950.00 | 7,270.00 | 7,320.00 | 7,320.00 | 135,042 |
| 2026-07-15 | 7,450.00 | 8,200.00 | 7,450.00 | 7,990.00 | 7,990.00 | 276,787 |
| 2026-07-14 | 7,190.00 | 7,470.00 | 6,790.00 | 7,260.00 | 7,260.00 | 172,613 |
| 2026-07-13 | 8,000.00 | 8,550.00 | 7,260.00 | 7,260.00 | 7,260.00 | 302,466 |
| 2026-07-10 | 7,550.00 | 9,200.00 | 7,450.00 | 8,070.00 | 8,070.00 | 1,161,603 |
| 2026-07-09 | 6,850.00 | 7,330.00 | 6,850.00 | 7,260.00 | 7,260.00 | 151,388 |
| 2026-07-08 | 7,070.00 | 7,550.00 | 6,800.00 | 6,900.00 | 6,900.00 | 115,886 |
| 2026-07-07 | 7,660.00 | 7,860.00 | 7,260.00 | 7,340.00 | 7,340.00 | 116,211 |
| 2026-07-06 | 8,120.00 | 8,130.00 | 7,440.00 | 7,700.00 | 7,700.00 | 87,851 |
| 2026-07-03 | 7,500.00 | 8,120.00 | 7,320.00 | 8,120.00 | 8,120.00 | 177,495 |
| 2026-07-02 | 8,230.00 | 8,230.00 | 7,440.00 | 7,480.00 | 7,480.00 | 152,146 |
| 2026-07-01 | 8,050.00 | 8,370.00 | 7,740.00 | 8,230.00 | 8,230.00 | 151,428 |
| 2026-06-30 | 8,020.00 | 8,270.00 | 7,820.00 | 7,970.00 | 7,970.00 | 122,012 |
| 2026-06-29 | 7,530.00 | 8,140.00 | 7,480.00 | 8,080.00 | 8,080.00 | 92,606 |
| 2026-06-26 | 7,960.00 | 7,960.00 | 7,300.00 | 7,520.00 | 7,520.00 | 173,696 |
| 2026-06-25 | 8,360.00 | 8,760.00 | 7,870.00 | 7,940.00 | 7,940.00 | 154,726 |
| 2026-06-24 | 8,050.00 | 8,490.00 | 8,050.00 | 8,290.00 | 8,290.00 | 144,249 |
| 2026-06-23 | 9,170.00 | 9,390.00 | 8,210.00 | 8,210.00 | 8,210.00 | 253,223 |
| 2026-06-22 | 9,240.00 | 9,700.00 | 8,870.00 | 9,170.00 | 9,170.00 | 143,794 |
| 2026-06-19 | 10,240.00 | 10,240.00 | 9,230.00 | 9,520.00 | 9,520.00 | 231,594 |
| 2026-06-18 | 10,380.00 | 10,680.00 | 9,910.00 | 10,010.00 | 10,010.00 | 259,438 |
| 2026-06-17 | 10,790.00 | 10,810.00 | 10,150.00 | 10,380.00 | 10,380.00 | 152,360 |
| 2026-06-16 | 10,550.00 | 11,710.00 | 10,500.00 | 10,810.00 | 10,810.00 | 461,715 |
| 2026-06-15 | 11,080.00 | 11,490.00 | 10,270.00 | 10,480.00 | 10,480.00 | 203,593 |
| 2026-06-12 | 10,820.00 | 11,210.00 | 10,430.00 | 10,460.00 | 10,460.00 | 304,126 |
| 2026-06-11 | 9,700.00 | 10,660.00 | 9,530.00 | 10,300.00 | 10,300.00 | 234,921 |
| 2026-06-10 | 10,280.00 | 10,760.00 | 9,830.00 | 10,170.00 | 10,170.00 | 241,073 |
| 2026-06-09 | 10,500.00 | 11,470.00 | 9,900.00 | 10,760.00 | 10,760.00 | 479,159 |
| 2026-06-08 | 9,510.00 | 10,380.00 | 9,510.00 | 9,670.00 | 9,670.00 | 234,603 |
| 2026-06-05 | 11,200.00 | 11,250.00 | 10,350.00 | 10,600.00 | 10,600.00 | 237,124 |
| 2026-06-04 | 11,210.00 | 12,690.00 | 11,000.00 | 11,400.00 | 11,400.00 | 578,425 |
| 2026-06-02 | 11,590.00 | 11,600.00 | 10,400.00 | 10,910.00 | 10,910.00 | 446,931 |
| 2026-06-01 | 12,040.00 | 12,140.00 | 10,810.00 | 11,600.00 | 11,600.00 | 390,354 |
| 2026-05-29 | 13,050.00 | 13,950.00 | 11,920.00 | 12,030.00 | 12,030.00 | 520,659 |
| 2026-05-28 | 14,490.00 | 14,490.00 | 12,550.00 | 12,980.00 | 12,980.00 | 583,660 |
| 2026-05-27 | 16,550.00 | 16,550.00 | 14,080.00 | 14,490.00 | 14,490.00 | 912,996 |
| 2026-05-26 | 16,410.00 | 16,900.00 | 15,820.00 | 16,550.00 | 16,550.00 | 1,411,658 |
| 2026-05-22 | 14,510.00 | 16,950.00 | 14,500.00 | 15,760.00 | 15,760.00 | 2,964,418 |
| 2026-05-21 | 14,500.00 | 14,640.00 | 13,610.00 | 14,100.00 | 14,100.00 | 952,144 |
| 2026-05-20 | 12,950.00 | 16,110.00 | 12,000.00 | 14,080.00 | 14,080.00 | 3,846,609 |
| 2026-05-19 | 14,470.00 | 14,670.00 | 12,900.00 | 13,070.00 | 13,070.00 | 495,272 |
| 2026-05-18 | 14,990.00 | 15,070.00 | 13,510.00 | 14,470.00 | 14,470.00 | 646,030 |
| 2026-05-15 | 17,700.00 | 18,320.00 | 14,870.00 | 15,320.00 | 15,320.00 | 1,344,457 |
| 2026-05-14 | 15,790.00 | 18,870.00 | 15,790.00 | 17,700.00 | 17,700.00 | 6,789,102 |
| 2026-05-13 | 16,400.00 | 16,480.00 | 15,210.00 | 15,290.00 | 15,290.00 | 802,585 |
| 2026-05-12 | 18,490.00 | 18,970.00 | 15,290.00 | 16,910.00 | 16,910.00 | 2,409,211 |
| 2026-05-11 | 16,430.00 | 20,850.00 | 16,350.00 | 17,890.00 | 17,890.00 | 8,348,133 |
| 2026-05-08 | 17,390.00 | 18,470.00 | 15,660.00 | 16,190.00 | 16,190.00 | 7,743,913 |
| 2026-05-07 | 13,200.00 | 17,060.00 | 13,200.00 | 17,060.00 | 17,060.00 | 8,587,182 |
| 2026-05-06 | 13,100.00 | 13,940.00 | 12,240.00 | 13,130.00 | 13,130.00 | 1,381,047 |
| 2026-05-04 | 12,300.00 | 14,400.00 | 12,120.00 | 12,970.00 | 12,970.00 | 3,503,471 |
| 2026-04-30 | 12,950.00 | 13,020.00 | 12,100.00 | 12,110.00 | 12,110.00 | 714,602 |
| 2026-04-29 | 12,880.00 | 13,180.00 | 12,480.00 | 12,830.00 | 12,830.00 | 363,329 |
| 2026-04-28 | 13,800.00 | 13,800.00 | 12,510.00 | 13,010.00 | 13,010.00 | 527,266 |
| 2026-04-27 | 12,900.00 | 13,830.00 | 12,750.00 | 13,780.00 | 13,780.00 | 1,112,832 |
| 2026-04-24 | 12,430.00 | 13,180.00 | 12,110.00 | 12,760.00 | 12,760.00 | 1,054,431 |
| 2026-04-23 | 13,150.00 | 13,300.00 | 12,040.00 | 12,420.00 | 12,420.00 | 783,424 |
| 2026-04-22 | 13,760.00 | 13,930.00 | 12,890.00 | 13,050.00 | 13,050.00 | 768,347 |
| 2026-04-21 | 15,370.00 | 15,380.00 | 13,470.00 | 14,000.00 | 14,000.00 | 1,308,723 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2025-02-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 167.9998 KRW |
| 2021-12-29 | 99.9999 KRW |
| 2020-12-29 | 289.9997 KRW |
| 2019-12-27 | 99.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.