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
2024-10-253,900.003,950.003,860.003,860.003,743.9031,873
2024-10-243,950.003,950.003,880.003,930.003,811.8016,339
2024-10-233,930.004,000.003,900.003,970.003,850.6010,072
2024-10-224,060.004,085.003,910.003,930.003,811.8030,165
2024-10-213,970.004,080.003,945.004,060.003,937.8910,681
2024-10-184,045.004,045.003,975.003,975.003,855.4418,548
2024-10-174,100.004,100.004,040.004,045.003,923.346,387
2024-10-164,035.004,100.004,020.004,055.003,933.0414,277
2024-10-154,045.004,095.004,040.004,060.003,937.8910,778
2024-10-144,050.004,085.004,030.004,030.003,908.7911,682
2024-10-114,120.004,200.004,070.004,070.003,947.599,593
2024-10-104,190.004,280.004,110.004,110.003,986.388,394
2024-10-084,190.004,270.004,170.004,220.004,093.0811,391
2024-10-074,155.004,190.004,100.004,190.004,063.9810,727
2024-10-044,085.004,125.004,070.004,115.003,991.2313,199
2024-10-024,205.004,220.004,055.004,085.003,962.1436,843
2024-09-304,310.004,310.004,210.004,260.004,131.8710,003
2024-09-274,300.004,325.004,285.004,285.004,156.129,811
2024-09-264,270.004,330.004,265.004,300.004,170.6721,140
2024-09-254,195.004,275.004,190.004,240.004,112.4725,311
2024-09-244,185.004,190.004,120.004,170.004,044.5810,502
2024-09-234,175.004,195.004,120.004,190.004,063.989,857
2024-09-204,165.004,200.004,105.004,165.004,039.7311,188
2024-09-194,030.004,170.003,920.004,165.004,039.7329,525
2024-09-134,045.004,070.003,970.004,030.003,908.7922,657
2024-09-123,920.004,060.003,920.003,995.003,874.8434,298
2024-09-114,055.004,060.003,960.003,995.003,874.849,302
2024-09-104,020.004,060.003,945.004,005.003,884.5423,745
2024-09-093,930.004,040.003,880.004,005.003,884.5429,225
2024-09-064,050.004,100.003,925.003,925.003,806.9553,471
2024-09-054,170.004,220.004,060.004,075.003,952.4436,204
2024-09-044,270.004,280.004,105.004,170.004,044.5835,720
2024-09-034,480.004,480.004,375.004,375.004,243.4119,022
2024-09-024,480.004,480.004,325.004,450.004,316.1629,922
2024-08-304,340.004,450.004,340.004,435.004,301.613,440
2024-08-294,425.004,470.004,335.004,380.004,248.2616,274
2024-08-284,550.004,550.004,405.004,425.004,291.9117,423
2024-08-274,500.004,525.004,395.004,505.004,369.5020,559
2024-08-264,620.004,620.004,430.004,500.004,364.6533,457
2024-08-234,620.004,625.004,520.004,620.004,481.0516,749
2024-08-224,685.004,685.004,545.004,625.004,485.8949,193
2024-08-214,685.004,685.004,615.004,670.004,529.5413,094
2024-08-204,690.004,720.004,560.004,660.004,519.8421,612
2024-08-194,720.004,760.004,600.004,670.004,529.5431,196
2024-08-164,630.004,750.004,590.004,720.004,578.0447,684
2024-08-144,445.004,690.004,445.004,520.004,384.0550,875
2024-08-134,450.004,450.004,350.004,445.004,311.3112,342
2024-08-124,385.004,475.004,380.004,395.004,262.8125,066
2024-08-094,320.004,420.004,320.004,385.004,253.1114,373
2024-08-084,265.004,380.004,175.004,310.004,180.3724,108
2024-08-074,215.004,445.004,210.004,335.004,204.6253,842
2024-08-063,900.004,270.003,900.004,225.004,097.93117,523
2024-08-054,600.004,680.003,805.004,100.003,976.69188,273
2024-08-024,900.004,925.004,660.004,690.004,548.9483,900
2024-08-014,880.005,050.004,800.004,925.004,776.8738,388
2024-07-314,950.004,950.004,800.004,840.004,694.4362,990
2024-07-304,890.005,100.004,820.004,910.004,762.32120,220
2024-07-295,070.005,580.004,870.004,890.004,742.92630,063
2024-07-264,820.005,060.004,815.005,060.004,907.81121,568
2024-07-254,815.004,945.004,800.004,855.004,708.9844,253
← NewerPage 9 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.