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
2025-01-223,670.003,725.003,670.003,700.003,588.728,749
2025-01-213,660.003,750.003,650.003,705.003,593.576,217
2025-01-203,790.003,790.003,650.003,680.003,569.3212,653
2025-01-173,755.003,755.003,650.003,685.003,574.176,107
2025-01-163,665.003,730.003,660.003,700.003,588.729,473
2025-01-153,680.003,715.003,630.003,645.003,535.376,171
2025-01-143,695.003,705.003,635.003,700.003,588.7211,917
2025-01-133,730.003,730.003,620.003,715.003,603.269,150
2025-01-103,720.003,775.003,660.003,750.003,637.2113,921
2025-01-093,725.003,745.003,650.003,720.003,608.1117,269
2025-01-083,680.003,730.003,645.003,725.003,612.9612,718
2025-01-073,665.003,690.003,625.003,680.003,569.3212,814
2025-01-063,650.003,695.003,565.003,665.003,554.7718,413
2025-01-033,565.003,620.003,420.003,605.003,496.5718,668
2025-01-023,520.003,595.003,500.003,585.003,477.174,549
2024-12-303,630.003,630.003,495.003,525.003,418.9817,891
2024-12-273,600.003,655.003,420.003,640.003,530.5226,430
2024-12-263,560.003,605.003,510.003,600.003,491.726,877
2024-12-243,545.003,660.003,460.003,560.003,452.9319,753
2024-12-233,495.003,580.003,420.003,525.003,418.987,076
2024-12-203,560.003,650.003,455.003,495.003,389.8831,878
2024-12-193,550.003,560.003,515.003,560.003,452.9310,602
2024-12-183,560.003,670.003,480.003,560.003,452.9322,379
2024-12-173,750.003,750.003,530.003,560.003,452.9320,484
2024-12-163,575.003,670.003,460.003,630.003,520.8232,250
2024-12-133,535.003,625.003,510.003,575.003,467.4810,932
2024-12-123,490.003,550.003,365.003,515.003,409.2814,488
2024-12-113,275.003,490.003,275.003,475.003,370.4824,540
2024-12-103,170.003,325.003,170.003,275.003,176.5032,619
2024-12-093,305.003,305.003,135.003,195.003,098.9025,814
2024-12-063,510.003,510.003,165.003,305.003,205.6076,330
2024-12-053,520.003,585.003,470.003,470.003,365.639,138
2024-12-043,555.003,620.003,495.003,585.003,477.1730,383
2024-12-033,590.003,690.003,590.003,630.003,520.8214,342
2024-12-023,605.003,830.003,600.003,610.003,501.427,134
2024-11-293,750.003,775.003,625.003,630.003,520.8212,183
2024-11-283,810.003,810.003,645.003,750.003,637.215,067
2024-11-273,670.003,795.003,665.003,720.003,608.117,662
2024-11-263,620.003,695.003,580.003,690.003,579.0224,499
2024-11-253,800.003,800.003,625.003,635.003,525.676,915
2024-11-223,625.003,675.003,575.003,625.003,515.9713,623
2024-11-213,645.003,830.003,555.003,625.003,515.9718,195
2024-11-203,710.003,710.003,605.003,645.003,535.3712,329
2024-11-193,665.003,785.003,665.003,710.003,598.426,304
2024-11-183,685.003,825.003,600.003,700.003,588.7217,754
2024-11-153,585.003,700.003,450.003,685.003,574.1730,000
2024-11-143,635.003,655.003,565.003,600.003,491.7210,396
2024-11-133,815.003,845.003,620.003,655.003,545.0730,506
2024-11-123,925.003,950.003,680.003,850.003,734.2029,951
2024-11-114,015.004,085.003,850.003,925.003,806.9525,713
2024-11-083,985.004,055.003,935.003,995.003,874.847,877
2024-11-073,955.003,970.003,920.003,965.003,845.755,705
2024-11-063,965.003,975.003,935.003,975.003,855.4414,230
2024-11-053,890.003,965.003,890.003,965.003,845.7511,062
2024-11-043,935.003,960.003,880.003,930.003,811.8016,876
2024-11-013,940.003,965.003,900.003,935.003,816.654,349
2024-10-313,880.003,960.003,880.003,940.003,821.504,002
2024-10-303,885.003,975.003,885.003,940.003,821.507,323
2024-10-293,980.003,985.003,885.003,920.003,802.1011,483
2024-10-283,890.003,940.003,860.003,890.003,773.005,964
← NewerPage 8 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.