Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea · Delayed Price · Currency is KRW 5,130.00
+80.00 (1.58%)
At close: Sep 18, 2025
Vissem Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,050.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1.19% | 32,020 |
| Sep 17, 2025 | 5,120.00 | 5,340.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.37% | 43,591 |
| Sep 16, 2025 | 5,200.00 | 5,210.00 | 5,050.00 | 5,120.00 | 5,120.00 | -1.16% | 81,219 |
| Sep 15, 2025 | 5,310.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.26% | 33,672 |
| Sep 12, 2025 | 5,330.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.56% | 41,980 |
| Sep 11, 2025 | 5,420.00 | 5,510.00 | 5,170.00 | 5,330.00 | 5,330.00 | -1.30% | 68,862 |
| Sep 10, 2025 | 5,370.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 0.56% | 20,861 |
| Sep 9, 2025 | 5,320.00 | 5,390.00 | 5,250.00 | 5,370.00 | 5,370.00 | 1.13% | 18,583 |
| Sep 8, 2025 | 5,350.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,310.00 | -0.75% | 21,098 |
| Sep 5, 2025 | 5,350.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,350.00 | - | 15,358 |
| Sep 4, 2025 | 5,310.00 | 5,450.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.75% | 21,685 |
| Sep 3, 2025 | 5,390.00 | 5,390.00 | 5,200.00 | 5,310.00 | 5,310.00 | -1.48% | 22,505 |
| Sep 2, 2025 | 5,360.00 | 5,410.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.37% | 21,910 |
| Sep 1, 2025 | 5,420.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,370.00 | -0.92% | 25,809 |
| Aug 29, 2025 | 5,500.00 | 5,520.00 | 5,370.00 | 5,420.00 | 5,420.00 | -1.45% | 36,894 |
| Aug 28, 2025 | 5,510.00 | 5,530.00 | 5,330.00 | 5,500.00 | 5,500.00 | -0.18% | 27,285 |
| Aug 27, 2025 | 5,480.00 | 5,560.00 | 5,420.00 | 5,510.00 | 5,510.00 | 0.92% | 20,176 |
| Aug 26, 2025 | 5,400.00 | 5,580.00 | 5,320.00 | 5,460.00 | 5,460.00 | 1.11% | 54,327 |
| Aug 25, 2025 | 5,320.00 | 5,750.00 | 5,060.00 | 5,400.00 | 5,400.00 | 3.65% | 398,486 |
| Aug 22, 2025 | 5,160.00 | 5,220.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.97% | 21,336 |
| Aug 21, 2025 | 5,120.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1.18% | 18,113 |
| Aug 20, 2025 | 5,190.00 | 5,190.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.73% | 28,362 |
| Aug 19, 2025 | 5,350.00 | 5,400.00 | 5,150.00 | 5,190.00 | 5,190.00 | -2.99% | 60,876 |
| Aug 18, 2025 | 5,390.00 | 5,610.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.74% | 61,927 |
| Aug 14, 2025 | 5,450.00 | 5,540.00 | 5,310.00 | 5,390.00 | 5,390.00 | -0.92% | 88,444 |
| Aug 13, 2025 | 5,350.00 | 5,600.00 | 5,340.00 | 5,440.00 | 5,440.00 | 0.74% | 95,218 |
| Aug 12, 2025 | 5,500.00 | 6,170.00 | 5,330.00 | 5,400.00 | 5,400.00 | 2.08% | 2,649,401 |
| Aug 11, 2025 | 5,100.00 | 5,370.00 | 5,040.00 | 5,290.00 | 5,290.00 | 6.55% | 56,373 |
| Aug 8, 2025 | 5,050.00 | 5,050.00 | 4,955.00 | 4,965.00 | 4,965.00 | -1.68% | 19,096 |
| Aug 7, 2025 | 5,050.00 | 5,050.00 | 4,995.00 | 5,050.00 | 5,050.00 | - | 4,328 |
| Aug 6, 2025 | 4,970.00 | 5,100.00 | 4,960.00 | 5,050.00 | 5,050.00 | 0.60% | 7,001 |
| Aug 5, 2025 | 5,020.00 | 5,130.00 | 4,960.00 | 5,020.00 | 5,020.00 | - | 9,420 |
| Aug 4, 2025 | 4,935.00 | 5,140.00 | 4,890.00 | 5,020.00 | 5,020.00 | 1.72% | 10,291 |
| Aug 1, 2025 | 4,955.00 | 5,010.00 | 4,865.00 | 4,935.00 | 4,935.00 | -0.40% | 22,670 |
| Jul 31, 2025 | 5,020.00 | 5,100.00 | 4,870.00 | 4,955.00 | 4,955.00 | -1.49% | 64,460 |
| Jul 30, 2025 | 5,050.00 | 5,100.00 | 4,915.00 | 5,030.00 | 5,030.00 | -1.76% | 32,491 |
| Jul 29, 2025 | 5,080.00 | 5,180.00 | 4,940.00 | 5,120.00 | 5,120.00 | 0.79% | 14,552 |
| Jul 28, 2025 | 5,250.00 | 5,250.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.55% | 8,881 |
| Jul 25, 2025 | 5,110.00 | 5,450.00 | 5,050.00 | 5,160.00 | 5,160.00 | 0.98% | 15,850 |
| Jul 24, 2025 | 5,390.00 | 5,420.00 | 5,000.00 | 5,110.00 | 5,110.00 | -5.02% | 55,490 |
| Jul 23, 2025 | 5,290.00 | 5,380.00 | 5,220.00 | 5,380.00 | 5,380.00 | 1.70% | 11,131 |
| Jul 22, 2025 | 5,450.00 | 5,450.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.94% | 11,291 |
| Jul 21, 2025 | 5,440.00 | 5,520.00 | 5,340.00 | 5,450.00 | 5,450.00 | 0.18% | 21,459 |
| Jul 18, 2025 | 5,400.00 | 5,480.00 | 5,210.00 | 5,440.00 | 5,440.00 | 0.74% | 45,316 |
| Jul 17, 2025 | 5,600.00 | 5,600.00 | 5,330.00 | 5,400.00 | 5,400.00 | -1.82% | 19,980 |
| Jul 16, 2025 | 5,500.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | - | 11,978 |
| Jul 15, 2025 | 5,470.00 | 5,520.00 | 5,370.00 | 5,500.00 | 5,500.00 | 0.55% | 18,666 |
| Jul 14, 2025 | 5,520.00 | 5,640.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.91% | 17,494 |
| Jul 11, 2025 | 5,660.00 | 5,690.00 | 5,350.00 | 5,520.00 | 5,520.00 | -1.43% | 19,024 |
| Jul 10, 2025 | 5,600.00 | 5,680.00 | 5,520.00 | 5,600.00 | 5,600.00 | - | 34,188 |