Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea · Delayed Price · Currency is KRW 14,080
+1,010 (7.73%)
At close: May 20, 2026
Vissem Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 12,950.00 | 16,110.00 | 12,000.00 | 14,080.00 | 14,080.00 | 7.73% | 3,835,003 |
| May 19, 2026 | 14,470.00 | 14,670.00 | 12,900.00 | 13,070.00 | 13,070.00 | -9.68% | 495,272 |
| May 18, 2026 | 14,990.00 | 15,070.00 | 13,510.00 | 14,470.00 | 14,470.00 | -5.55% | 646,030 |
| May 15, 2026 | 17,700.00 | 18,320.00 | 14,870.00 | 15,320.00 | 15,320.00 | -13.45% | 1,344,457 |
| May 14, 2026 | 15,790.00 | 18,870.00 | 15,790.00 | 17,700.00 | 17,700.00 | 15.76% | 6,789,102 |
| May 13, 2026 | 16,400.00 | 16,480.00 | 15,210.00 | 15,290.00 | 15,290.00 | -9.58% | 802,585 |
| May 12, 2026 | 18,490.00 | 18,970.00 | 15,290.00 | 16,910.00 | 16,910.00 | -5.48% | 2,409,211 |
| May 11, 2026 | 16,430.00 | 20,850.00 | 16,350.00 | 17,890.00 | 17,890.00 | 10.50% | 8,348,133 |
| May 8, 2026 | 17,390.00 | 18,470.00 | 15,660.00 | 16,190.00 | 16,190.00 | -5.10% | 7,743,913 |
| May 7, 2026 | 13,200.00 | 17,060.00 | 13,200.00 | 17,060.00 | 17,060.00 | 29.93% | 8,587,182 |
| May 6, 2026 | 13,100.00 | 13,940.00 | 12,240.00 | 13,130.00 | 13,130.00 | 1.23% | 1,381,047 |
| May 4, 2026 | 12,300.00 | 14,400.00 | 12,120.00 | 12,970.00 | 12,970.00 | 7.10% | 3,503,471 |
| Apr 30, 2026 | 12,950.00 | 13,020.00 | 12,100.00 | 12,110.00 | 12,110.00 | -5.61% | 714,602 |
| Apr 29, 2026 | 12,880.00 | 13,180.00 | 12,480.00 | 12,830.00 | 12,830.00 | -1.38% | 363,329 |
| Apr 28, 2026 | 13,800.00 | 13,800.00 | 12,510.00 | 13,010.00 | 13,010.00 | -5.59% | 527,266 |
| Apr 27, 2026 | 12,900.00 | 13,830.00 | 12,750.00 | 13,780.00 | 13,780.00 | 7.99% | 1,112,832 |
| Apr 24, 2026 | 12,430.00 | 13,180.00 | 12,110.00 | 12,760.00 | 12,760.00 | 2.74% | 1,054,431 |
| Apr 23, 2026 | 13,150.00 | 13,300.00 | 12,040.00 | 12,420.00 | 12,420.00 | -4.83% | 783,424 |
| Apr 22, 2026 | 13,760.00 | 13,930.00 | 12,890.00 | 13,050.00 | 13,050.00 | -6.79% | 768,347 |
| Apr 21, 2026 | 15,370.00 | 15,380.00 | 13,470.00 | 14,000.00 | 14,000.00 | -6.79% | 1,308,723 |
| Apr 20, 2026 | 15,630.00 | 16,290.00 | 14,270.00 | 15,020.00 | 15,020.00 | -3.78% | 1,599,348 |
| Apr 17, 2026 | 16,400.00 | 17,200.00 | 14,160.00 | 15,610.00 | 15,610.00 | -5.96% | 6,352,931 |
| Apr 16, 2026 | 24,250.00 | 25,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | -29.81% | 9,117,427 |
| Apr 15, 2026 | 20,700.00 | 23,650.00 | 18,650.00 | 23,650.00 | 23,650.00 | 29.80% | 6,673,595 |
| Apr 14, 2026 | 18,220.00 | 18,220.00 | 16,400.00 | 18,220.00 | 18,220.00 | 29.96% | 4,250,472 |
| Apr 13, 2026 | 13,520.00 | 14,020.00 | 13,520.00 | 14,020.00 | 14,020.00 | 29.94% | 452,177 |
| Apr 10, 2026 | 8,550.00 | 10,790.00 | 8,150.00 | 10,790.00 | 10,790.00 | 30.00% | 2,427,037 |
| Apr 9, 2026 | 8,700.00 | 8,710.00 | 7,870.00 | 8,300.00 | 8,300.00 | -4.49% | 1,095,070 |
| Apr 8, 2026 | 7,300.00 | 9,090.00 | 7,180.00 | 8,690.00 | 8,690.00 | 22.74% | 2,555,409 |
| Apr 7, 2026 | 7,270.00 | 7,330.00 | 6,950.00 | 7,080.00 | 7,080.00 | -1.12% | 119,244 |
| Apr 6, 2026 | 7,330.00 | 7,940.00 | 7,130.00 | 7,160.00 | 7,160.00 | -2.59% | 284,811 |
| Apr 3, 2026 | 7,140.00 | 7,530.00 | 7,070.00 | 7,350.00 | 7,350.00 | 5.00% | 161,654 |
| Apr 2, 2026 | 7,690.00 | 7,690.00 | 6,900.00 | 7,000.00 | 7,000.00 | -7.16% | 229,615 |
| Apr 1, 2026 | 6,980.00 | 7,730.00 | 6,950.00 | 7,540.00 | 7,540.00 | 12.54% | 522,870 |
| Mar 31, 2026 | 6,950.00 | 7,180.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.96% | 244,335 |
| Mar 30, 2026 | 7,130.00 | 7,390.00 | 6,990.00 | 7,050.00 | 7,050.00 | -4.60% | 234,456 |
| Mar 27, 2026 | 7,480.00 | 7,740.00 | 7,300.00 | 7,390.00 | 7,390.00 | -1.60% | 219,720 |
| Mar 26, 2026 | 8,070.00 | 8,170.00 | 7,500.00 | 7,510.00 | 7,510.00 | -7.05% | 369,883 |
| Mar 25, 2026 | 8,250.00 | 8,670.00 | 7,890.00 | 8,080.00 | 8,080.00 | -2.06% | 1,070,168 |
| Mar 24, 2026 | 7,150.00 | 9,000.00 | 7,040.00 | 8,250.00 | 8,250.00 | 18.71% | 2,513,333 |
| 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% | 152,024 |
| Mar 19, 2026 | 7,240.00 | 7,340.00 | 6,960.00 | 7,120.00 | 7,120.00 | -1.79% | 129,675 |
| Mar 18, 2026 | 7,330.00 | 7,360.00 | 7,060.00 | 7,250.00 | 7,250.00 | - | 132,051 |
| Mar 17, 2026 | 7,980.00 | 7,980.00 | 7,200.00 | 7,250.00 | 7,250.00 | -5.48% | 267,629 |
| 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% | 837,724 |
| Mar 11, 2026 | 6,850.00 | 8,210.00 | 6,810.00 | 7,380.00 | 7,380.00 | 8.37% | 1,349,486 |
| Mar 10, 2026 | 6,580.00 | 6,900.00 | 6,580.00 | 6,810.00 | 6,810.00 | 6.57% | 107,243 |