Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 072950.KQ stock page

Vissem Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-234,435.004,490.004,410.004,480.004,420.2711,174
2025-04-224,435.004,470.004,360.004,435.004,375.876,041
2025-04-214,465.004,500.004,425.004,435.004,375.8721,593
2025-04-184,450.004,470.004,345.004,465.004,405.4711,858
2025-04-174,385.004,450.004,385.004,430.004,370.9310,628
2025-04-164,425.004,475.004,335.004,370.004,311.7311,287
2025-04-154,385.004,495.004,370.004,440.004,380.8028,545
2025-04-144,325.004,410.004,315.004,385.004,326.5323,411
2025-04-114,230.004,390.004,185.004,325.004,267.3319,395
2025-04-104,140.004,235.004,135.004,235.004,178.5315,459
2025-04-094,000.004,390.003,930.004,045.003,991.0779,846
2025-04-084,200.004,200.003,950.003,960.003,907.2025,884
2025-04-074,205.004,205.003,980.003,985.003,931.8726,879
2025-04-044,150.004,260.004,150.004,255.004,198.2715,703
2025-04-034,215.004,350.004,180.004,265.004,208.1315,469
2025-04-024,295.004,350.004,180.004,270.004,213.0721,556
2025-04-014,045.004,300.004,045.004,270.004,213.0724,460
2025-03-314,090.004,090.003,940.004,030.003,976.2710,790
2025-03-284,215.004,625.003,935.004,010.003,956.53360,979
2025-03-274,295.004,315.004,175.004,215.004,158.806,693
2025-03-264,230.004,300.004,215.004,270.004,213.0713,511
2025-03-254,470.004,470.004,220.004,220.004,163.7331,385
2025-03-244,415.004,490.004,385.004,450.004,390.6710,945
2025-03-214,450.004,530.004,400.004,445.004,385.7314,738
2025-03-204,485.004,490.004,420.004,480.004,420.2714,986
2025-03-194,495.004,540.004,415.004,485.004,425.2018,326
2025-03-184,415.004,545.004,415.004,495.004,435.0711,007
2025-03-174,510.004,525.004,405.004,500.004,440.0015,414
2025-03-144,440.004,510.004,305.004,485.004,425.2016,648
2025-03-134,500.004,545.004,460.004,470.004,410.4013,178
2025-03-124,420.004,575.004,410.004,500.004,440.0042,891
2025-03-114,325.004,755.004,200.004,420.004,361.07251,415
2025-03-104,400.004,515.004,190.004,385.004,326.53107,398
2025-03-074,325.004,425.004,295.004,365.004,306.8041,546
2025-03-064,330.004,390.004,280.004,365.004,306.8024,355
2025-03-054,290.004,365.004,265.004,335.004,277.2021,678
2025-03-044,195.004,340.004,140.004,335.004,277.2076,990
2025-02-284,090.004,225.003,980.004,195.004,139.07142,223
2025-02-274,125.004,170.003,960.004,095.004,040.4037,149
2025-02-264,115.004,200.004,055.004,125.004,000.9333,549
2025-02-253,970.004,135.003,970.004,115.003,991.2353,370
2025-02-243,935.004,210.003,805.004,035.003,913.64154,122
2025-02-213,900.003,960.003,805.003,940.003,821.5022,874
2025-02-203,945.003,965.003,840.003,900.003,782.7027,729
2025-02-193,850.003,930.003,830.003,930.003,811.8016,821
2025-02-183,860.003,890.003,810.003,880.003,763.3017,298
2025-02-173,715.003,895.003,715.003,895.003,777.8557,520
2025-02-143,710.003,780.003,685.003,745.003,632.3622,585
2025-02-133,695.003,735.003,685.003,725.003,612.9613,472
2025-02-123,740.003,760.003,690.003,695.003,583.874,671
2025-02-113,690.003,760.003,690.003,740.003,627.517,994
2025-02-103,695.003,730.003,630.003,710.003,598.428,904
2025-02-073,640.003,735.003,565.003,690.003,579.0213,345
2025-02-063,645.003,700.003,620.003,695.003,583.874,961
2025-02-053,570.003,655.003,525.003,650.003,540.2210,107
2025-02-043,500.003,600.003,500.003,570.003,462.6314,915
2025-02-033,620.003,620.003,500.003,505.003,399.5812,769
2025-01-313,615.003,760.003,575.003,620.003,511.128,625
2025-01-243,610.003,725.003,585.003,615.003,506.2715,148
2025-01-233,720.003,720.003,600.003,610.003,501.4229,426
← NewerPage 7 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.