Vissem Electronics Co., Ltd. (KOSDAQ:072950)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5,120.00 | 5,190.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.59% | 39,538 |
| Oct 28, 2025 | 5,200.00 | 5,220.00 | 5,100.00 | 5,120.00 | 5,120.00 | -1.54% | 47,118 |
| Oct 27, 2025 | 5,180.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,200.00 | 0.39% | 20,244 |
| Oct 24, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.33% | 23,825 |
| Oct 23, 2025 | 5,260.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.94% | 17,198 |
| Oct 22, 2025 | 5,230.00 | 5,500.00 | 5,140.00 | 5,300.00 | 5,300.00 | 0.76% | 66,684 |
| Oct 21, 2025 | 5,210.00 | 5,270.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.96% | 24,829 |
| Oct 20, 2025 | 5,170.00 | 5,260.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.77% | 27,337 |
| Oct 17, 2025 | 5,300.00 | 5,500.00 | 5,110.00 | 5,170.00 | 5,170.00 | -3.18% | 92,655 |
| Oct 16, 2025 | 5,450.00 | 5,450.00 | 5,290.00 | 5,340.00 | 5,340.00 | -1.66% | 41,709 |
| Oct 15, 2025 | 5,400.00 | 5,520.00 | 5,300.00 | 5,430.00 | 5,430.00 | 0.18% | 44,647 |
| Oct 14, 2025 | 5,500.00 | 5,540.00 | 5,270.00 | 5,420.00 | 5,420.00 | -1.28% | 88,707 |
| Oct 13, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,490.00 | 5,490.00 | - | 43,586 |
| Oct 10, 2025 | 5,450.00 | 5,610.00 | 5,400.00 | 5,490.00 | 5,490.00 | 1.10% | 100,165 |
| Oct 2, 2025 | 5,320.00 | 6,030.00 | 5,250.00 | 5,430.00 | 5,430.00 | 3.23% | 1,230,716 |
| Oct 1, 2025 | 5,260.00 | 5,290.00 | 5,190.00 | 5,260.00 | 5,260.00 | - | 44,032 |
| Sep 30, 2025 | 5,250.00 | 5,350.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.38% | 47,861 |
| Sep 29, 2025 | 5,180.00 | 5,290.00 | 5,070.00 | 5,240.00 | 5,240.00 | 0.96% | 85,518 |
| Sep 26, 2025 | 5,170.00 | 5,200.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.95% | 78,363 |
| Sep 25, 2025 | 5,150.00 | 5,240.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.96% | 84,101 |
| Sep 24, 2025 | 5,210.00 | 5,260.00 | 5,110.00 | 5,190.00 | 5,190.00 | -0.38% | 98,516 |
| Sep 23, 2025 | 5,130.00 | 5,360.00 | 5,020.00 | 5,210.00 | 5,210.00 | 1.17% | 243,281 |
| Sep 22, 2025 | 5,050.00 | 5,690.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.98% | 6,350,055 |
| Sep 19, 2025 | 5,110.00 | 5,110.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.17% | 24,174 |
| Sep 18, 2025 | 5,050.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1.19% | 32,030 |
| 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 |