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
2022-02-177,299.997,339.997,029.997,189.995,132.7855,418
2022-02-166,999.997,229.996,999.997,199.995,139.9223,633
2022-02-156,929.997,079.996,849.996,919.994,940.0341,087
2022-02-147,089.997,159.996,959.996,999.994,997.1433,264
2022-02-117,349.997,349.997,209.997,229.995,161.3431,364
2022-02-107,459.997,589.997,359.997,409.995,289.8330,597
2022-02-097,309.997,469.997,309.997,459.995,325.5338,438
2022-02-087,359.997,679.997,209.997,279.995,197.03145,215
2022-02-077,379.997,389.997,279.997,359.995,254.1433,693
2022-02-047,309.997,499.997,309.997,339.995,239.8661,898
2022-02-037,149.997,339.997,119.997,309.995,218.4550,072
2022-01-286,839.997,049.996,639.997,049.995,032.8465,897
2022-01-276,909.996,989.996,699.996,839.994,882.9273,528
2022-01-266,869.997,049.996,819.996,849.994,890.0659,453
2022-01-257,139.997,229.996,849.996,869.994,904.3498,495
2022-01-247,359.997,399.997,169.997,209.995,147.0667,344
2022-01-217,499.997,629.997,429.997,499.995,354.0862,425
2022-01-207,489.997,599.997,249.997,439.995,311.25108,247
2022-01-197,449.997,589.997,299.997,569.995,404.05111,496
2022-01-187,769.997,899.997,549.997,609.995,432.6188,979
2022-01-177,929.997,939.997,689.997,849.995,603.9477,477
2022-01-147,889.998,089.997,759.998,029.995,732.4463,268
2022-01-138,169.998,189.998,009.998,049.995,746.7243,758
2022-01-127,759.998,069.997,729.998,049.995,746.7297,744
2022-01-118,009.998,189.997,709.997,749.995,532.55151,440
2022-01-108,199.998,469.998,079.998,089.995,775.27121,789
2022-01-078,149.998,279.998,069.998,159.995,825.2495,408
2022-01-068,289.998,509.998,179.998,209.995,860.94166,858
2022-01-058,219.998,669.998,169.998,549.996,103.65351,342
2022-01-048,189.998,269.998,169.998,239.995,882.3594,517
2022-01-038,099.998,239.998,039.998,189.995,846.66112,471
2021-12-308,039.998,179.997,949.998,099.995,782.4191,991
2021-12-298,099.998,169.997,899.998,049.995,746.72126,984
2021-12-288,129.998,269.997,969.998,099.995,711.02157,171
2021-12-278,129.998,369.998,049.998,049.995,675.77239,844
2021-12-248,009.998,159.997,949.998,089.995,703.97133,561
2021-12-238,019.998,089.997,899.997,939.995,598.21104,602
2021-12-227,799.998,099.997,749.997,989.995,633.46240,985
2021-12-217,549.997,769.997,549.997,769.995,478.3582,953
2021-12-207,739.997,859.997,599.997,609.995,365.54100,173
2021-12-177,789.997,919.997,619.997,819.995,513.60152,805
2021-12-167,579.997,889.997,559.997,799.995,499.50135,528
2021-12-157,519.997,639.997,449.997,579.995,344.3974,161
2021-12-147,619.997,719.997,439.997,569.995,337.34129,842
2021-12-137,649.997,849.997,619.997,679.995,414.89155,089
2021-12-107,599.997,759.997,479.997,699.995,429.00193,556
2021-12-097,599.997,729.997,529.997,599.995,358.49175,867
2021-12-087,909.997,989.997,609.997,609.995,365.54389,283
2021-12-077,429.998,479.997,429.997,899.995,570.012,437,586
2021-12-067,229.998,169.997,229.997,399.995,217.481,725,852
2021-12-036,909.997,059.996,849.997,029.994,956.6046,097
2021-12-026,839.996,939.996,759.996,849.994,829.6938,422
2021-12-016,699.996,849.996,599.996,839.994,822.6456,499
2021-11-306,999.997,189.996,679.996,699.994,723.93184,496
2021-11-296,999.997,279.996,889.996,999.994,935.45138,444
2021-11-267,579.997,639.997,349.997,369.995,196.3295,917
2021-11-257,699.997,939.997,419.997,549.995,323.24452,376
2021-11-247,249.997,749.997,249.997,739.995,457.20200,266
2021-11-237,309.997,509.997,299.997,299.995,146.9736,117
2021-11-227,219.997,449.997,179.997,299.995,146.9792,308
← NewerPage 20 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.