Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea · Delayed Price · Currency is KRW 7,540.00
+840.00 (12.54%)
At close: Apr 1, 2026
Vissem Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6,980.00 | 7,730.00 | 6,950.00 | 7,540.00 | 7,540.00 | 12.54% | 522,389 |
| Mar 31, 2026 | 6,950.00 | 7,180.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.96% | 242,692 |
| Mar 30, 2026 | 7,130.00 | 7,390.00 | 6,990.00 | 7,050.00 | 7,050.00 | -4.60% | 234,410 |
| Mar 27, 2026 | 7,480.00 | 7,740.00 | 7,300.00 | 7,390.00 | 7,390.00 | -1.60% | 217,552 |
| Mar 26, 2026 | 8,070.00 | 8,170.00 | 7,500.00 | 7,510.00 | 7,510.00 | -7.05% | 366,671 |
| Mar 25, 2026 | 8,250.00 | 8,670.00 | 7,890.00 | 8,080.00 | 8,080.00 | -2.06% | 1,061,225 |
| Mar 24, 2026 | 7,150.00 | 9,000.00 | 7,040.00 | 8,250.00 | 8,250.00 | 18.71% | 2,492,700 |
| Mar 23, 2026 | 7,320.00 | 7,510.00 | 6,950.00 | 6,950.00 | 6,950.00 | -5.95% | 130,353 |
| Mar 20, 2026 | 7,150.00 | 7,480.00 | 7,070.00 | 7,390.00 | 7,390.00 | 3.79% | 151,624 |
| Mar 19, 2026 | 7,240.00 | 7,340.00 | 6,960.00 | 7,120.00 | 7,120.00 | -1.79% | 128,875 |
| Mar 18, 2026 | 7,330.00 | 7,360.00 | 7,060.00 | 7,250.00 | 7,250.00 | - | 131,205 |
| Mar 17, 2026 | 7,980.00 | 7,980.00 | 7,200.00 | 7,250.00 | 7,250.00 | -5.48% | 266,062 |
| Mar 16, 2026 | 7,370.00 | 8,100.00 | 7,220.00 | 7,670.00 | 7,670.00 | 3.65% | 493,681 |
| Mar 13, 2026 | 7,530.00 | 7,590.00 | 7,230.00 | 7,400.00 | 7,400.00 | -4.02% | 232,597 |
| Mar 12, 2026 | 7,390.00 | 8,190.00 | 7,220.00 | 7,710.00 | 7,710.00 | 4.47% | 836,821 |
| Mar 11, 2026 | 6,850.00 | 8,210.00 | 6,810.00 | 7,380.00 | 7,380.00 | 8.37% | 1,347,142 |
| Mar 10, 2026 | 6,580.00 | 6,900.00 | 6,580.00 | 6,810.00 | 6,810.00 | 6.57% | 107,115 |
| Mar 9, 2026 | 6,790.00 | 6,950.00 | 6,320.00 | 6,390.00 | 6,390.00 | -8.19% | 155,513 |
| Mar 6, 2026 | 6,380.00 | 7,230.00 | 6,060.00 | 6,960.00 | 6,960.00 | 7.91% | 446,172 |
| Mar 5, 2026 | 6,000.00 | 6,470.00 | 6,000.00 | 6,450.00 | 6,450.00 | 9.69% | 120,250 |
| Mar 4, 2026 | 6,680.00 | 6,760.00 | 5,720.00 | 5,880.00 | 5,880.00 | -11.98% | 258,717 |
| Mar 3, 2026 | 6,590.00 | 6,870.00 | 6,430.00 | 6,680.00 | 6,680.00 | 5.03% | 220,177 |
| Feb 27, 2026 | 6,470.00 | 6,500.00 | 6,300.00 | 6,360.00 | 6,360.00 | -1.70% | 81,511 |
| Feb 26, 2026 | 6,770.00 | 6,830.00 | 6,420.00 | 6,470.00 | 6,470.00 | -4.43% | 148,422 |
| Feb 25, 2026 | 7,230.00 | 7,230.00 | 6,740.00 | 6,770.00 | 6,770.00 | -5.18% | 194,582 |
| Feb 24, 2026 | 6,660.00 | 7,230.00 | 6,520.00 | 7,140.00 | 7,140.00 | 7.21% | 312,236 |
| Feb 23, 2026 | 6,640.00 | 6,720.00 | 6,400.00 | 6,660.00 | 6,660.00 | - | 123,435 |
| Feb 20, 2026 | 6,500.00 | 6,850.00 | 6,500.00 | 6,660.00 | 6,660.00 | 2.78% | 208,743 |
| Feb 19, 2026 | 6,300.00 | 6,590.00 | 6,260.00 | 6,480.00 | 6,480.00 | 4.85% | 228,941 |
| Feb 13, 2026 | 6,020.00 | 6,880.00 | 5,810.00 | 6,180.00 | 6,180.00 | 3.17% | 1,471,209 |
| Feb 12, 2026 | 6,150.00 | 6,230.00 | 5,990.00 | 5,990.00 | 5,990.00 | -3.54% | 83,049 |
| Feb 11, 2026 | 6,260.00 | 6,260.00 | 6,090.00 | 6,210.00 | 6,210.00 | -0.80% | 64,922 |
| Feb 10, 2026 | 6,100.00 | 6,410.00 | 6,010.00 | 6,260.00 | 6,260.00 | 4.16% | 208,039 |
| Feb 9, 2026 | 5,720.00 | 6,220.00 | 5,690.00 | 6,010.00 | 6,010.00 | 5.62% | 190,394 |
| Feb 6, 2026 | 5,620.00 | 5,700.00 | 5,350.00 | 5,690.00 | 5,690.00 | -0.35% | 73,197 |
| Feb 5, 2026 | 5,850.00 | 5,850.00 | 5,620.00 | 5,710.00 | 5,710.00 | -2.73% | 53,190 |
| Feb 4, 2026 | 5,700.00 | 5,930.00 | 5,660.00 | 5,870.00 | 5,870.00 | 2.62% | 80,589 |
| Feb 3, 2026 | 5,580.00 | 6,070.00 | 5,510.00 | 5,720.00 | 5,720.00 | 2.69% | 138,080 |
| Feb 2, 2026 | 5,570.00 | 5,720.00 | 5,450.00 | 5,570.00 | 5,570.00 | -0.36% | 104,454 |
| Jan 30, 2026 | 5,500.00 | 5,740.00 | 5,430.00 | 5,590.00 | 5,590.00 | 2.57% | 117,856 |
| Jan 29, 2026 | 5,500.00 | 5,530.00 | 5,300.00 | 5,450.00 | 5,450.00 | - | 63,915 |
| Jan 28, 2026 | 5,440.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.74% | 44,050 |
| Jan 27, 2026 | 5,590.00 | 5,600.00 | 5,370.00 | 5,410.00 | 5,410.00 | -2.17% | 125,678 |
| Jan 26, 2026 | 5,540.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,530.00 | -0.90% | 36,678 |
| Jan 23, 2026 | 5,470.00 | 5,640.00 | 5,440.00 | 5,580.00 | 5,580.00 | 2.01% | 34,223 |
| Jan 22, 2026 | 5,560.00 | 5,590.00 | 5,380.00 | 5,470.00 | 5,470.00 | -1.62% | 66,531 |
| Jan 21, 2026 | 5,600.00 | 5,600.00 | 5,360.00 | 5,560.00 | 5,560.00 | -2.46% | 106,131 |
| Jan 20, 2026 | 5,630.00 | 5,780.00 | 5,540.00 | 5,700.00 | 5,700.00 | 1.60% | 60,166 |
| Jan 19, 2026 | 5,610.00 | 5,770.00 | 5,500.00 | 5,610.00 | 5,610.00 | - | 78,369 |
| Jan 16, 2026 | 5,730.00 | 5,770.00 | 5,600.00 | 5,610.00 | 5,610.00 | -2.09% | 66,225 |