Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea · Delayed Price · Currency is KRW 5,270.00
+350.00 (7.11%)
At close: Nov 14, 2025
Vissem Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6,250.00 | 6,470.00 | 5,980.00 | 6,100.00 | 6,100.00 | -3.17% | 488,658 |
| Nov 18, 2025 | 5,840.00 | 7,300.00 | 5,760.00 | 6,300.00 | 6,300.00 | 6.78% | 5,859,502 |
| Nov 17, 2025 | 5,270.00 | 5,940.00 | 5,270.00 | 5,900.00 | 5,900.00 | 11.95% | 447,998 |
| Nov 14, 2025 | 4,920.00 | 5,450.00 | 4,875.00 | 5,270.00 | 5,270.00 | 7.11% | 225,735 |
| Nov 13, 2025 | 4,990.00 | 5,010.00 | 4,900.00 | 4,920.00 | 4,920.00 | -1.40% | 8,960 |
| Nov 12, 2025 | 4,900.00 | 5,000.00 | 4,860.00 | 4,990.00 | 4,990.00 | 1.84% | 23,504 |
| Nov 11, 2025 | 4,930.00 | 4,970.00 | 4,805.00 | 4,900.00 | 4,900.00 | -0.61% | 35,877 |
| Nov 10, 2025 | 4,845.00 | 4,950.00 | 4,705.00 | 4,930.00 | 4,930.00 | 2.82% | 15,915 |
| Nov 7, 2025 | 4,805.00 | 4,905.00 | 4,725.00 | 4,795.00 | 4,795.00 | -1.34% | 17,307 |
| Nov 6, 2025 | 4,750.00 | 4,940.00 | 4,750.00 | 4,860.00 | 4,860.00 | 1.36% | 21,771 |
| Nov 5, 2025 | 4,795.00 | 4,850.00 | 4,600.00 | 4,795.00 | 4,795.00 | -0.52% | 52,895 |
| Nov 4, 2025 | 4,910.00 | 5,000.00 | 4,755.00 | 4,820.00 | 4,820.00 | -1.83% | 48,245 |
| Nov 3, 2025 | 4,900.00 | 5,050.00 | 4,890.00 | 4,910.00 | 4,910.00 | 0.41% | 47,523 |
| Oct 31, 2025 | 5,000.00 | 5,040.00 | 4,880.00 | 4,890.00 | 4,890.00 | -2.20% | 58,600 |
| Oct 30, 2025 | 5,170.00 | 5,170.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.77% | 56,587 |
| 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 |