Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,120.00
-80.00 (-1.54%)
At close: Oct 28, 2025

Vissem Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255,120.005,190.005,050.005,090.005,090.00-0.59%39,538
Oct 28, 20255,200.005,220.005,100.005,120.005,120.00-1.54%47,118
Oct 27, 20255,180.005,240.005,140.005,200.005,200.000.39%20,244
Oct 24, 20255,250.005,250.005,150.005,180.005,180.00-1.33%23,825
Oct 23, 20255,260.005,350.005,230.005,250.005,250.00-0.94%17,198
Oct 22, 20255,230.005,500.005,140.005,300.005,300.000.76%66,684
Oct 21, 20255,210.005,270.005,150.005,260.005,260.000.96%24,829
Oct 20, 20255,170.005,260.005,110.005,210.005,210.000.77%27,337
Oct 17, 20255,300.005,500.005,110.005,170.005,170.00-3.18%92,655
Oct 16, 20255,450.005,450.005,290.005,340.005,340.00-1.66%41,709
Oct 15, 20255,400.005,520.005,300.005,430.005,430.000.18%44,647
Oct 14, 20255,500.005,540.005,270.005,420.005,420.00-1.28%88,707
Oct 13, 20255,300.005,500.005,300.005,490.005,490.00-43,586
Oct 10, 20255,450.005,610.005,400.005,490.005,490.001.10%100,165
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