Vissem Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,290.00 | 5,380.00 | 5,220.00 | 5,380.00 | 5,308.27 | 11,131 |
| 2025-07-22 | 5,450.00 | 5,450.00 | 5,290.00 | 5,290.00 | 5,219.47 | 11,291 |
| 2025-07-21 | 5,440.00 | 5,520.00 | 5,340.00 | 5,450.00 | 5,377.33 | 21,459 |
| 2025-07-18 | 5,400.00 | 5,480.00 | 5,210.00 | 5,440.00 | 5,367.47 | 45,316 |
| 2025-07-17 | 5,600.00 | 5,600.00 | 5,330.00 | 5,400.00 | 5,328.00 | 19,980 |
| 2025-07-16 | 5,500.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,426.67 | 11,978 |
| 2025-07-15 | 5,470.00 | 5,520.00 | 5,370.00 | 5,500.00 | 5,426.67 | 18,666 |
| 2025-07-14 | 5,520.00 | 5,640.00 | 5,400.00 | 5,470.00 | 5,397.07 | 17,494 |
| 2025-07-11 | 5,660.00 | 5,690.00 | 5,350.00 | 5,520.00 | 5,446.40 | 19,024 |
| 2025-07-10 | 5,600.00 | 5,680.00 | 5,520.00 | 5,600.00 | 5,525.33 | 34,188 |
| 2025-07-09 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,525.33 | 27,782 |
| 2025-07-08 | 5,600.00 | 5,680.00 | 5,500.00 | 5,600.00 | 5,525.33 | 27,328 |
| 2025-07-07 | 5,610.00 | 5,610.00 | 5,510.00 | 5,530.00 | 5,456.27 | 19,886 |
| 2025-07-04 | 5,630.00 | 5,710.00 | 5,530.00 | 5,580.00 | 5,505.60 | 48,235 |
| 2025-07-03 | 5,540.00 | 5,660.00 | 5,480.00 | 5,630.00 | 5,554.93 | 45,964 |
| 2025-07-02 | 5,580.00 | 5,630.00 | 5,370.00 | 5,590.00 | 5,515.47 | 48,558 |
| 2025-07-01 | 5,230.00 | 5,630.00 | 5,230.00 | 5,580.00 | 5,505.60 | 114,905 |
| 2025-06-30 | 5,120.00 | 5,400.00 | 5,120.00 | 5,290.00 | 5,219.47 | 74,504 |
| 2025-06-27 | 5,260.00 | 5,290.00 | 5,100.00 | 5,120.00 | 5,051.73 | 30,252 |
| 2025-06-26 | 5,220.00 | 5,290.00 | 5,060.00 | 5,260.00 | 5,189.87 | 25,829 |
| 2025-06-25 | 5,280.00 | 5,440.00 | 5,100.00 | 5,220.00 | 5,150.40 | 75,085 |
| 2025-06-24 | 5,140.00 | 5,290.00 | 5,140.00 | 5,260.00 | 5,189.87 | 54,284 |
| 2025-06-23 | 4,970.00 | 5,180.00 | 4,910.00 | 5,140.00 | 5,071.47 | 50,290 |
| 2025-06-20 | 4,960.00 | 5,060.00 | 4,905.00 | 5,020.00 | 4,953.07 | 33,474 |
| 2025-06-19 | 4,870.00 | 4,960.00 | 4,770.00 | 4,960.00 | 4,893.87 | 40,168 |
| 2025-06-18 | 4,855.00 | 4,890.00 | 4,710.00 | 4,870.00 | 4,805.07 | 12,322 |
| 2025-06-17 | 4,895.00 | 4,930.00 | 4,675.00 | 4,855.00 | 4,790.27 | 22,968 |
| 2025-06-16 | 4,795.00 | 4,915.00 | 4,675.00 | 4,895.00 | 4,829.73 | 64,383 |
| 2025-06-13 | 4,815.00 | 4,850.00 | 4,755.00 | 4,795.00 | 4,731.07 | 23,954 |
| 2025-06-12 | 4,745.00 | 4,830.00 | 4,710.00 | 4,815.00 | 4,750.80 | 13,017 |
| 2025-06-11 | 4,805.00 | 4,830.00 | 4,695.00 | 4,745.00 | 4,681.73 | 9,187 |
| 2025-06-10 | 4,660.00 | 4,800.00 | 4,615.00 | 4,735.00 | 4,671.87 | 48,497 |
| 2025-06-09 | 4,640.00 | 4,780.00 | 4,565.00 | 4,655.00 | 4,592.93 | 13,218 |
| 2025-06-05 | 4,630.00 | 4,650.00 | 4,580.00 | 4,630.00 | 4,568.27 | 9,091 |
| 2025-06-04 | 4,630.00 | 4,665.00 | 4,585.00 | 4,630.00 | 4,568.27 | 15,539 |
| 2025-06-02 | 4,670.00 | 4,675.00 | 4,610.00 | 4,630.00 | 4,568.27 | 10,285 |
| 2025-05-30 | 4,670.00 | 4,675.00 | 4,595.00 | 4,670.00 | 4,607.73 | 20,936 |
| 2025-05-29 | 4,665.00 | 4,690.00 | 4,550.00 | 4,670.00 | 4,607.73 | 9,028 |
| 2025-05-28 | 4,700.00 | 4,705.00 | 4,665.00 | 4,665.00 | 4,602.80 | 8,004 |
| 2025-05-27 | 4,700.00 | 4,705.00 | 4,625.00 | 4,705.00 | 4,642.27 | 10,319 |
| 2025-05-26 | 4,660.00 | 4,710.00 | 4,580.00 | 4,705.00 | 4,642.27 | 9,446 |
| 2025-05-23 | 4,725.00 | 4,725.00 | 4,635.00 | 4,660.00 | 4,597.87 | 7,481 |
| 2025-05-22 | 4,650.00 | 4,785.00 | 4,490.00 | 4,730.00 | 4,666.93 | 14,843 |
| 2025-05-21 | 4,760.00 | 4,840.00 | 4,490.00 | 4,650.00 | 4,588.00 | 12,874 |
| 2025-05-20 | 4,545.00 | 4,755.00 | 4,545.00 | 4,750.00 | 4,686.67 | 13,589 |
| 2025-05-19 | 4,640.00 | 4,640.00 | 4,400.00 | 4,545.00 | 4,484.40 | 54,083 |
| 2025-05-16 | 4,730.00 | 4,820.00 | 4,365.00 | 4,640.00 | 4,578.13 | 61,691 |
| 2025-05-15 | 4,915.00 | 4,945.00 | 4,700.00 | 4,700.00 | 4,637.33 | 31,836 |
| 2025-05-14 | 4,880.00 | 4,945.00 | 4,830.00 | 4,910.00 | 4,844.53 | 10,017 |
| 2025-05-13 | 4,810.00 | 4,920.00 | 4,795.00 | 4,880.00 | 4,814.93 | 10,859 |
| 2025-05-12 | 4,875.00 | 4,880.00 | 4,750.00 | 4,865.00 | 4,800.13 | 16,129 |
| 2025-05-09 | 4,860.00 | 4,950.00 | 4,800.00 | 4,820.00 | 4,755.73 | 24,264 |
| 2025-05-08 | 4,870.00 | 4,940.00 | 4,820.00 | 4,885.00 | 4,819.87 | 15,655 |
| 2025-05-07 | 4,765.00 | 4,920.00 | 4,745.00 | 4,870.00 | 4,805.07 | 35,228 |
| 2025-05-02 | 4,630.00 | 4,950.00 | 4,605.00 | 4,765.00 | 4,701.47 | 77,427 |
| 2025-04-30 | 4,670.00 | 4,740.00 | 4,550.00 | 4,610.00 | 4,548.53 | 35,639 |
| 2025-04-29 | 4,670.00 | 4,735.00 | 4,635.00 | 4,670.00 | 4,607.73 | 18,405 |
| 2025-04-28 | 4,495.00 | 4,750.00 | 4,495.00 | 4,670.00 | 4,607.73 | 80,370 |
| 2025-04-25 | 4,530.00 | 4,530.00 | 4,410.00 | 4,495.00 | 4,435.07 | 13,698 |
| 2025-04-24 | 4,485.00 | 4,520.00 | 4,460.00 | 4,490.00 | 4,430.13 | 34,446 |
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.