Vissem Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,260.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,180.00 | 17,198 |
| 2025-10-22 | 5,230.00 | 5,500.00 | 5,140.00 | 5,300.00 | 5,229.33 | 66,684 |
| 2025-10-21 | 5,210.00 | 5,270.00 | 5,150.00 | 5,260.00 | 5,189.87 | 24,829 |
| 2025-10-20 | 5,170.00 | 5,260.00 | 5,110.00 | 5,210.00 | 5,140.53 | 27,337 |
| 2025-10-17 | 5,300.00 | 5,500.00 | 5,110.00 | 5,170.00 | 5,101.07 | 92,655 |
| 2025-10-16 | 5,450.00 | 5,450.00 | 5,290.00 | 5,340.00 | 5,268.80 | 41,709 |
| 2025-10-15 | 5,400.00 | 5,520.00 | 5,300.00 | 5,430.00 | 5,357.60 | 44,647 |
| 2025-10-14 | 5,500.00 | 5,540.00 | 5,270.00 | 5,420.00 | 5,347.73 | 88,707 |
| 2025-10-13 | 5,300.00 | 5,500.00 | 5,300.00 | 5,490.00 | 5,416.80 | 43,586 |
| 2025-10-10 | 5,450.00 | 5,610.00 | 5,400.00 | 5,490.00 | 5,416.80 | 100,165 |
| 2025-10-02 | 5,320.00 | 6,030.00 | 5,250.00 | 5,430.00 | 5,357.60 | 1,230,716 |
| 2025-10-01 | 5,260.00 | 5,290.00 | 5,190.00 | 5,260.00 | 5,189.87 | 44,032 |
| 2025-09-30 | 5,250.00 | 5,350.00 | 5,160.00 | 5,260.00 | 5,189.87 | 47,861 |
| 2025-09-29 | 5,180.00 | 5,290.00 | 5,070.00 | 5,240.00 | 5,170.13 | 85,518 |
| 2025-09-26 | 5,170.00 | 5,200.00 | 5,100.00 | 5,190.00 | 5,120.80 | 78,363 |
| 2025-09-25 | 5,150.00 | 5,240.00 | 5,120.00 | 5,240.00 | 5,170.13 | 84,101 |
| 2025-09-24 | 5,210.00 | 5,260.00 | 5,110.00 | 5,190.00 | 5,120.80 | 98,516 |
| 2025-09-23 | 5,130.00 | 5,360.00 | 5,020.00 | 5,210.00 | 5,140.53 | 243,281 |
| 2025-09-22 | 5,050.00 | 5,690.00 | 5,050.00 | 5,150.00 | 5,081.33 | 6,350,055 |
| 2025-09-19 | 5,110.00 | 5,110.00 | 5,040.00 | 5,050.00 | 4,982.67 | 24,174 |
| 2025-09-18 | 5,050.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,041.87 | 32,030 |
| 2025-09-17 | 5,120.00 | 5,340.00 | 5,000.00 | 5,050.00 | 4,982.67 | 43,591 |
| 2025-09-16 | 5,200.00 | 5,210.00 | 5,050.00 | 5,120.00 | 5,051.73 | 81,219 |
| 2025-09-15 | 5,310.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,110.93 | 33,672 |
| 2025-09-12 | 5,330.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,229.33 | 41,980 |
| 2025-09-11 | 5,420.00 | 5,510.00 | 5,170.00 | 5,330.00 | 5,258.93 | 68,862 |
| 2025-09-10 | 5,370.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,328.00 | 20,861 |
| 2025-09-09 | 5,320.00 | 5,390.00 | 5,250.00 | 5,370.00 | 5,298.40 | 18,583 |
| 2025-09-08 | 5,350.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,239.20 | 21,098 |
| 2025-09-05 | 5,350.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,278.67 | 15,358 |
| 2025-09-04 | 5,310.00 | 5,450.00 | 5,310.00 | 5,350.00 | 5,278.67 | 21,685 |
| 2025-09-03 | 5,390.00 | 5,390.00 | 5,200.00 | 5,310.00 | 5,239.20 | 22,505 |
| 2025-09-02 | 5,360.00 | 5,410.00 | 5,320.00 | 5,390.00 | 5,318.13 | 21,910 |
| 2025-09-01 | 5,420.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,298.40 | 25,809 |
| 2025-08-29 | 5,500.00 | 5,520.00 | 5,370.00 | 5,420.00 | 5,347.73 | 36,894 |
| 2025-08-28 | 5,510.00 | 5,530.00 | 5,330.00 | 5,500.00 | 5,426.67 | 27,285 |
| 2025-08-27 | 5,480.00 | 5,560.00 | 5,420.00 | 5,510.00 | 5,436.53 | 20,176 |
| 2025-08-26 | 5,400.00 | 5,580.00 | 5,320.00 | 5,460.00 | 5,387.20 | 54,327 |
| 2025-08-25 | 5,320.00 | 5,750.00 | 5,060.00 | 5,400.00 | 5,328.00 | 398,486 |
| 2025-08-22 | 5,160.00 | 5,220.00 | 5,120.00 | 5,210.00 | 5,140.53 | 21,336 |
| 2025-08-21 | 5,120.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,091.20 | 18,113 |
| 2025-08-20 | 5,190.00 | 5,190.00 | 5,050.00 | 5,100.00 | 5,032.00 | 28,362 |
| 2025-08-19 | 5,350.00 | 5,400.00 | 5,150.00 | 5,190.00 | 5,120.80 | 60,876 |
| 2025-08-18 | 5,390.00 | 5,610.00 | 5,350.00 | 5,350.00 | 5,278.67 | 61,927 |
| 2025-08-14 | 5,450.00 | 5,540.00 | 5,310.00 | 5,390.00 | 5,318.13 | 88,444 |
| 2025-08-13 | 5,350.00 | 5,600.00 | 5,340.00 | 5,440.00 | 5,367.47 | 95,218 |
| 2025-08-12 | 5,500.00 | 6,170.00 | 5,330.00 | 5,400.00 | 5,328.00 | 2,649,401 |
| 2025-08-11 | 5,100.00 | 5,370.00 | 5,040.00 | 5,290.00 | 5,219.47 | 56,373 |
| 2025-08-08 | 5,050.00 | 5,050.00 | 4,955.00 | 4,965.00 | 4,898.80 | 19,096 |
| 2025-08-07 | 5,050.00 | 5,050.00 | 4,995.00 | 5,050.00 | 4,982.67 | 4,328 |
| 2025-08-06 | 4,970.00 | 5,100.00 | 4,960.00 | 5,050.00 | 4,982.67 | 7,001 |
| 2025-08-05 | 5,020.00 | 5,130.00 | 4,960.00 | 5,020.00 | 4,953.07 | 9,420 |
| 2025-08-04 | 4,935.00 | 5,140.00 | 4,890.00 | 5,020.00 | 4,953.07 | 10,291 |
| 2025-08-01 | 4,955.00 | 5,010.00 | 4,865.00 | 4,935.00 | 4,869.20 | 22,670 |
| 2025-07-31 | 5,020.00 | 5,100.00 | 4,870.00 | 4,955.00 | 4,888.93 | 64,460 |
| 2025-07-30 | 5,050.00 | 5,100.00 | 4,915.00 | 5,030.00 | 4,962.93 | 32,491 |
| 2025-07-29 | 5,080.00 | 5,180.00 | 4,940.00 | 5,120.00 | 5,051.73 | 14,552 |
| 2025-07-28 | 5,250.00 | 5,250.00 | 5,080.00 | 5,080.00 | 5,012.27 | 8,881 |
| 2025-07-25 | 5,110.00 | 5,450.00 | 5,050.00 | 5,160.00 | 5,091.20 | 15,850 |
| 2025-07-24 | 5,390.00 | 5,420.00 | 5,000.00 | 5,110.00 | 5,041.87 | 55,490 |
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.