Vissem Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 15,630.00 | 16,290.00 | 14,270.00 | 15,020.00 | 15,020.00 | 1,599,348 |
| 2026-04-17 | 16,400.00 | 17,200.00 | 14,160.00 | 15,610.00 | 15,610.00 | 6,352,931 |
| 2026-04-16 | 24,250.00 | 25,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | 9,117,427 |
| 2026-04-15 | 20,700.00 | 23,650.00 | 18,650.00 | 23,650.00 | 23,650.00 | 6,673,595 |
| 2026-04-14 | 18,220.00 | 18,220.00 | 16,400.00 | 18,220.00 | 18,220.00 | 4,250,472 |
| 2026-04-13 | 13,520.00 | 14,020.00 | 13,520.00 | 14,020.00 | 14,020.00 | 452,177 |
| 2026-04-10 | 8,550.00 | 10,790.00 | 8,150.00 | 10,790.00 | 10,790.00 | 2,427,037 |
| 2026-04-09 | 8,700.00 | 8,710.00 | 7,870.00 | 8,300.00 | 8,300.00 | 1,095,070 |
| 2026-04-08 | 7,300.00 | 9,090.00 | 7,180.00 | 8,690.00 | 8,690.00 | 2,555,409 |
| 2026-04-07 | 7,270.00 | 7,330.00 | 6,950.00 | 7,080.00 | 7,080.00 | 119,244 |
| 2026-04-06 | 7,330.00 | 7,940.00 | 7,130.00 | 7,160.00 | 7,160.00 | 284,811 |
| 2026-04-03 | 7,140.00 | 7,530.00 | 7,070.00 | 7,350.00 | 7,350.00 | 161,654 |
| 2026-04-02 | 7,690.00 | 7,690.00 | 6,900.00 | 7,000.00 | 7,000.00 | 229,615 |
| 2026-04-01 | 6,980.00 | 7,730.00 | 6,950.00 | 7,540.00 | 7,540.00 | 522,870 |
| 2026-03-31 | 6,950.00 | 7,180.00 | 6,700.00 | 6,700.00 | 6,700.00 | 244,335 |
| 2026-03-30 | 7,130.00 | 7,390.00 | 6,990.00 | 7,050.00 | 7,050.00 | 234,456 |
| 2026-03-27 | 7,480.00 | 7,740.00 | 7,300.00 | 7,390.00 | 7,390.00 | 219,720 |
| 2026-03-26 | 8,070.00 | 8,170.00 | 7,500.00 | 7,510.00 | 7,510.00 | 369,883 |
| 2026-03-25 | 8,250.00 | 8,670.00 | 7,890.00 | 8,080.00 | 8,080.00 | 1,070,168 |
| 2026-03-24 | 7,150.00 | 9,000.00 | 7,040.00 | 8,250.00 | 8,250.00 | 2,513,333 |
| 2026-03-23 | 7,320.00 | 7,510.00 | 6,950.00 | 6,950.00 | 6,950.00 | 130,353 |
| 2026-03-20 | 7,150.00 | 7,480.00 | 7,070.00 | 7,390.00 | 7,390.00 | 152,024 |
| 2026-03-19 | 7,240.00 | 7,340.00 | 6,960.00 | 7,120.00 | 7,120.00 | 129,675 |
| 2026-03-18 | 7,330.00 | 7,360.00 | 7,060.00 | 7,250.00 | 7,250.00 | 132,051 |
| 2026-03-17 | 7,980.00 | 7,980.00 | 7,200.00 | 7,250.00 | 7,250.00 | 267,629 |
| 2026-03-16 | 7,370.00 | 8,100.00 | 7,220.00 | 7,670.00 | 7,670.00 | 493,681 |
| 2026-03-13 | 7,530.00 | 7,590.00 | 7,230.00 | 7,400.00 | 7,400.00 | 232,597 |
| 2026-03-12 | 7,390.00 | 8,190.00 | 7,220.00 | 7,710.00 | 7,710.00 | 837,724 |
| 2026-03-11 | 6,850.00 | 8,210.00 | 6,810.00 | 7,380.00 | 7,380.00 | 1,349,486 |
| 2026-03-10 | 6,580.00 | 6,900.00 | 6,580.00 | 6,810.00 | 6,810.00 | 107,243 |
| 2026-03-09 | 6,790.00 | 6,950.00 | 6,320.00 | 6,390.00 | 6,390.00 | 165,531 |
| 2026-03-06 | 6,380.00 | 7,230.00 | 6,060.00 | 6,960.00 | 6,960.00 | 454,124 |
| 2026-03-05 | 6,000.00 | 6,470.00 | 6,000.00 | 6,450.00 | 6,450.00 | 120,952 |
| 2026-03-04 | 6,680.00 | 6,760.00 | 5,720.00 | 5,880.00 | 5,880.00 | 260,242 |
| 2026-03-03 | 6,590.00 | 6,870.00 | 6,430.00 | 6,680.00 | 6,680.00 | 220,995 |
| 2026-02-27 | 6,470.00 | 6,500.00 | 6,300.00 | 6,360.00 | 6,360.00 | 81,746 |
| 2026-02-26 | 6,770.00 | 6,830.00 | 6,420.00 | 6,470.00 | 6,470.00 | 148,851 |
| 2026-02-25 | 7,230.00 | 7,230.00 | 6,740.00 | 6,770.00 | 6,770.00 | 196,309 |
| 2026-02-24 | 6,660.00 | 7,230.00 | 6,520.00 | 7,140.00 | 7,140.00 | 313,340 |
| 2026-02-23 | 6,640.00 | 6,720.00 | 6,400.00 | 6,660.00 | 6,660.00 | 125,037 |
| 2026-02-20 | 6,500.00 | 6,850.00 | 6,500.00 | 6,660.00 | 6,660.00 | 208,743 |
| 2026-02-19 | 6,300.00 | 6,590.00 | 6,260.00 | 6,480.00 | 6,480.00 | 228,941 |
| 2026-02-13 | 6,020.00 | 6,880.00 | 5,810.00 | 6,180.00 | 6,180.00 | 1,471,209 |
| 2026-02-12 | 6,150.00 | 6,230.00 | 5,990.00 | 5,990.00 | 5,990.00 | 83,067 |
| 2026-02-11 | 6,260.00 | 6,260.00 | 6,090.00 | 6,210.00 | 6,210.00 | 66,765 |
| 2026-02-10 | 6,100.00 | 6,410.00 | 6,010.00 | 6,260.00 | 6,260.00 | 208,637 |
| 2026-02-09 | 5,720.00 | 6,220.00 | 5,690.00 | 6,010.00 | 6,010.00 | 190,394 |
| 2026-02-06 | 5,620.00 | 5,700.00 | 5,350.00 | 5,690.00 | 5,690.00 | 73,342 |
| 2026-02-05 | 5,850.00 | 5,850.00 | 5,620.00 | 5,710.00 | 5,710.00 | 53,190 |
| 2026-02-04 | 5,700.00 | 5,930.00 | 5,660.00 | 5,870.00 | 5,870.00 | 80,671 |
| 2026-02-03 | 5,580.00 | 6,070.00 | 5,510.00 | 5,720.00 | 5,720.00 | 139,650 |
| 2026-02-02 | 5,570.00 | 5,720.00 | 5,450.00 | 5,570.00 | 5,570.00 | 104,454 |
| 2026-01-30 | 5,500.00 | 5,740.00 | 5,430.00 | 5,590.00 | 5,590.00 | 118,061 |
| 2026-01-29 | 5,500.00 | 5,530.00 | 5,300.00 | 5,450.00 | 5,450.00 | 63,933 |
| 2026-01-28 | 5,440.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 44,207 |
| 2026-01-27 | 5,590.00 | 5,600.00 | 5,370.00 | 5,410.00 | 5,410.00 | 125,678 |
| 2026-01-26 | 5,540.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,530.00 | 36,697 |
| 2026-01-23 | 5,470.00 | 5,640.00 | 5,440.00 | 5,580.00 | 5,580.00 | 34,253 |
| 2026-01-22 | 5,560.00 | 5,590.00 | 5,380.00 | 5,470.00 | 5,470.00 | 67,797 |
| 2026-01-21 | 5,600.00 | 5,600.00 | 5,360.00 | 5,560.00 | 5,560.00 | 106,297 |
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.