Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,430.00
+170.00 (3.23%)
Last updated: Oct 2, 2025, 9:00 AM KST

Vissem Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,450.005,610.005,400.005,490.005,490.001.10%98,890
Oct 2, 20255,320.006,030.005,250.005,430.005,430.003.23%1,230,716
Oct 1, 20255,260.005,290.005,190.005,260.005,260.00-44,032
Sep 30, 20255,250.005,350.005,160.005,260.005,260.000.38%47,861
Sep 29, 20255,180.005,290.005,070.005,240.005,240.000.96%85,518
Sep 26, 20255,170.005,200.005,100.005,190.005,190.00-0.95%78,363
Sep 25, 20255,150.005,240.005,120.005,240.005,240.000.96%84,101
Sep 24, 20255,210.005,260.005,110.005,190.005,190.00-0.38%98,516
Sep 23, 20255,130.005,360.005,020.005,210.005,210.001.17%243,281
Sep 22, 20255,050.005,690.005,050.005,150.005,150.001.98%6,350,055
Sep 19, 20255,110.005,110.005,040.005,050.005,050.00-1.17%24,174
Sep 18, 20255,050.005,180.005,050.005,110.005,110.001.19%32,030
Sep 17, 20255,120.005,340.005,000.005,050.005,050.00-1.37%43,591
Sep 16, 20255,200.005,210.005,050.005,120.005,120.00-1.16%81,219
Sep 15, 20255,310.005,340.005,180.005,180.005,180.00-2.26%33,672
Sep 12, 20255,330.005,360.005,230.005,300.005,300.00-0.56%41,980
Sep 11, 20255,420.005,510.005,170.005,330.005,330.00-1.30%68,862
Sep 10, 20255,370.005,400.005,250.005,400.005,400.000.56%20,861
Sep 9, 20255,320.005,390.005,250.005,370.005,370.001.13%18,583
Sep 8, 20255,350.005,420.005,250.005,310.005,310.00-0.75%21,098
Sep 5, 20255,350.005,500.005,310.005,350.005,350.00-15,358
Sep 4, 20255,310.005,450.005,310.005,350.005,350.000.75%21,685
Sep 3, 20255,390.005,390.005,200.005,310.005,310.00-1.48%22,505
Sep 2, 20255,360.005,410.005,320.005,390.005,390.000.37%21,910
Sep 1, 20255,420.005,420.005,290.005,370.005,370.00-0.92%25,809
Aug 29, 20255,500.005,520.005,370.005,420.005,420.00-1.45%36,894
Aug 28, 20255,510.005,530.005,330.005,500.005,500.00-0.18%27,285
Aug 27, 20255,480.005,560.005,420.005,510.005,510.000.92%20,176
Aug 26, 20255,400.005,580.005,320.005,460.005,460.001.11%54,327
Aug 25, 20255,320.005,750.005,060.005,400.005,400.003.65%398,486
Aug 22, 20255,160.005,220.005,120.005,210.005,210.000.97%21,336
Aug 21, 20255,120.005,220.005,100.005,160.005,160.001.18%18,113
Aug 20, 20255,190.005,190.005,050.005,100.005,100.00-1.73%28,362
Aug 19, 20255,350.005,400.005,150.005,190.005,190.00-2.99%60,876
Aug 18, 20255,390.005,610.005,350.005,350.005,350.00-0.74%61,927
Aug 14, 20255,450.005,540.005,310.005,390.005,390.00-0.92%88,444
Aug 13, 20255,350.005,600.005,340.005,440.005,440.000.74%95,218
Aug 12, 20255,500.006,170.005,330.005,400.005,400.002.08%2,649,401
Aug 11, 20255,100.005,370.005,040.005,290.005,290.006.55%56,373
Aug 8, 20255,050.005,050.004,955.004,965.004,965.00-1.68%19,096
Aug 7, 20255,050.005,050.004,995.005,050.005,050.00-4,328
Aug 6, 20254,970.005,100.004,960.005,050.005,050.000.60%7,001
Aug 5, 20255,020.005,130.004,960.005,020.005,020.00-9,420
Aug 4, 20254,935.005,140.004,890.005,020.005,020.001.72%10,291
Aug 1, 20254,955.005,010.004,865.004,935.004,935.00-0.40%22,670
Jul 31, 20255,020.005,100.004,870.004,955.004,955.00-1.49%64,460
Jul 30, 20255,050.005,100.004,915.005,030.005,030.00-1.76%32,491
Jul 29, 20255,080.005,180.004,940.005,120.005,120.000.79%14,552
Jul 28, 20255,250.005,250.005,080.005,080.005,080.00-1.55%8,881
Jul 25, 20255,110.005,450.005,050.005,160.005,160.000.98%15,850