Vissem Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,630.00 | 5,780.00 | 5,540.00 | 5,700.00 | 5,700.00 | 61,217 |
| 2026-01-19 | 5,610.00 | 5,770.00 | 5,500.00 | 5,610.00 | 5,610.00 | 79,939 |
| 2026-01-16 | 5,730.00 | 5,770.00 | 5,600.00 | 5,610.00 | 5,610.00 | 66,387 |
| 2026-01-15 | 5,800.00 | 5,800.00 | 5,600.00 | 5,730.00 | 5,730.00 | 55,724 |
| 2026-01-14 | 5,990.00 | 5,990.00 | 5,690.00 | 5,750.00 | 5,750.00 | 102,705 |
| 2026-01-13 | 5,970.00 | 6,170.00 | 5,810.00 | 5,990.00 | 5,990.00 | 146,556 |
| 2026-01-12 | 6,150.00 | 6,380.00 | 5,800.00 | 5,990.00 | 5,990.00 | 209,514 |
| 2026-01-09 | 5,470.00 | 6,260.00 | 5,430.00 | 6,060.00 | 6,060.00 | 620,254 |
| 2026-01-08 | 5,510.00 | 5,620.00 | 5,440.00 | 5,470.00 | 5,470.00 | 62,910 |
| 2026-01-07 | 5,710.00 | 5,710.00 | 5,450.00 | 5,560.00 | 5,560.00 | 73,747 |
| 2026-01-06 | 5,740.00 | 5,740.00 | 5,540.00 | 5,680.00 | 5,680.00 | 68,794 |
| 2026-01-05 | 5,390.00 | 5,740.00 | 5,390.00 | 5,670.00 | 5,670.00 | 121,487 |
| 2026-01-02 | 5,280.00 | 5,500.00 | 5,270.00 | 5,380.00 | 5,380.00 | 29,508 |
| 2025-12-30 | 5,280.00 | 5,290.00 | 5,170.00 | 5,280.00 | 5,280.00 | 16,668 |
| 2025-12-29 | 5,200.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 28,726 |
| 2025-12-26 | 5,380.00 | 5,470.00 | 5,250.00 | 5,250.00 | 5,180.00 | 39,754 |
| 2025-12-24 | 5,350.00 | 5,440.00 | 5,230.00 | 5,380.00 | 5,308.27 | 16,677 |
| 2025-12-23 | 5,430.00 | 5,430.00 | 5,270.00 | 5,280.00 | 5,209.60 | 25,241 |
| 2025-12-22 | 5,340.00 | 5,400.00 | 5,250.00 | 5,360.00 | 5,288.53 | 34,408 |
| 2025-12-19 | 5,210.00 | 5,260.00 | 5,110.00 | 5,260.00 | 5,189.87 | 52,045 |
| 2025-12-18 | 5,430.00 | 5,430.00 | 5,130.00 | 5,210.00 | 5,140.53 | 71,920 |
| 2025-12-17 | 5,340.00 | 5,440.00 | 5,300.00 | 5,350.00 | 5,278.67 | 22,162 |
| 2025-12-16 | 5,420.00 | 5,570.00 | 5,340.00 | 5,340.00 | 5,268.80 | 52,043 |
| 2025-12-15 | 5,410.00 | 5,590.00 | 5,360.00 | 5,370.00 | 5,298.40 | 57,659 |
| 2025-12-12 | 5,580.00 | 5,680.00 | 5,430.00 | 5,500.00 | 5,426.67 | 62,955 |
| 2025-12-11 | 5,600.00 | 5,600.00 | 5,470.00 | 5,570.00 | 5,495.73 | 27,920 |
| 2025-12-10 | 5,570.00 | 5,600.00 | 5,450.00 | 5,540.00 | 5,466.13 | 47,270 |
| 2025-12-09 | 5,460.00 | 5,570.00 | 5,410.00 | 5,570.00 | 5,495.73 | 39,961 |
| 2025-12-08 | 5,430.00 | 5,580.00 | 5,320.00 | 5,490.00 | 5,416.80 | 79,533 |
| 2025-12-05 | 5,630.00 | 5,640.00 | 5,420.00 | 5,430.00 | 5,357.60 | 157,051 |
| 2025-12-04 | 5,770.00 | 5,880.00 | 5,530.00 | 5,630.00 | 5,554.93 | 94,646 |
| 2025-12-03 | 5,850.00 | 5,850.00 | 5,680.00 | 5,800.00 | 5,722.67 | 33,857 |
| 2025-12-02 | 5,800.00 | 5,830.00 | 5,610.00 | 5,750.00 | 5,673.33 | 34,974 |
| 2025-12-01 | 5,720.00 | 5,960.00 | 5,700.00 | 5,710.00 | 5,633.87 | 77,153 |
| 2025-11-28 | 5,730.00 | 5,870.00 | 5,530.00 | 5,790.00 | 5,712.80 | 67,802 |
| 2025-11-27 | 5,820.00 | 5,950.00 | 5,710.00 | 5,720.00 | 5,643.73 | 72,232 |
| 2025-11-26 | 5,980.00 | 5,990.00 | 5,800.00 | 5,850.00 | 5,772.00 | 42,314 |
| 2025-11-25 | 5,800.00 | 5,960.00 | 5,710.00 | 5,850.00 | 5,772.00 | 81,955 |
| 2025-11-24 | 6,040.00 | 6,070.00 | 5,680.00 | 5,760.00 | 5,683.20 | 142,341 |
| 2025-11-21 | 5,930.00 | 6,290.00 | 5,770.00 | 6,040.00 | 5,959.47 | 225,917 |
| 2025-11-20 | 6,070.00 | 6,330.00 | 5,700.00 | 6,060.00 | 5,979.20 | 473,338 |
| 2025-11-19 | 6,250.00 | 6,470.00 | 5,980.00 | 6,100.00 | 6,018.67 | 491,099 |
| 2025-11-18 | 5,840.00 | 7,300.00 | 5,760.00 | 6,300.00 | 6,216.00 | 5,859,502 |
| 2025-11-17 | 5,270.00 | 5,940.00 | 5,270.00 | 5,900.00 | 5,821.33 | 447,998 |
| 2025-11-14 | 4,920.00 | 5,450.00 | 4,875.00 | 5,270.00 | 5,199.73 | 225,735 |
| 2025-11-13 | 4,990.00 | 5,010.00 | 4,900.00 | 4,920.00 | 4,854.40 | 8,960 |
| 2025-11-12 | 4,900.00 | 5,000.00 | 4,860.00 | 4,990.00 | 4,923.47 | 23,504 |
| 2025-11-11 | 4,930.00 | 4,970.00 | 4,805.00 | 4,900.00 | 4,834.67 | 35,877 |
| 2025-11-10 | 4,845.00 | 4,950.00 | 4,705.00 | 4,930.00 | 4,864.27 | 15,915 |
| 2025-11-07 | 4,805.00 | 4,905.00 | 4,725.00 | 4,795.00 | 4,731.07 | 17,307 |
| 2025-11-06 | 4,750.00 | 4,940.00 | 4,750.00 | 4,860.00 | 4,795.20 | 21,771 |
| 2025-11-05 | 4,795.00 | 4,850.00 | 4,600.00 | 4,795.00 | 4,731.07 | 52,895 |
| 2025-11-04 | 4,910.00 | 5,000.00 | 4,755.00 | 4,820.00 | 4,755.73 | 48,245 |
| 2025-11-03 | 4,900.00 | 5,050.00 | 4,890.00 | 4,910.00 | 4,844.53 | 47,523 |
| 2025-10-31 | 5,000.00 | 5,040.00 | 4,880.00 | 4,890.00 | 4,824.80 | 58,600 |
| 2025-10-30 | 5,170.00 | 5,170.00 | 5,000.00 | 5,000.00 | 4,933.33 | 56,587 |
| 2025-10-29 | 5,120.00 | 5,190.00 | 5,050.00 | 5,090.00 | 5,022.13 | 39,538 |
| 2025-10-28 | 5,200.00 | 5,220.00 | 5,100.00 | 5,120.00 | 5,051.73 | 47,118 |
| 2025-10-27 | 5,180.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,130.67 | 20,244 |
| 2025-10-24 | 5,250.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,110.93 | 23,825 |
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.