Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea · Delayed Price · Currency is KRW 17,250
+1,960 (12.82%)
At close: Oct 2, 2026
Vissem Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16,590.00 | 18,210.00 | 16,580.00 | 17,250.00 | 17,250.00 | 12.82% | 9,352,191 |
| Oct 1, 2026 | 14,990.00 | 16,450.00 | 14,470.00 | 15,290.00 | 15,290.00 | 0.72% | 3,900,491 |
| Sep 30, 2026 | 14,350.00 | 16,670.00 | 13,990.00 | 15,180.00 | 15,180.00 | 12.11% | 10,200,240 |
| Sep 29, 2026 | 13,720.00 | 14,480.00 | 13,100.00 | 13,540.00 | 13,540.00 | -1.88% | 1,010,984 |
| Sep 28, 2026 | 14,180.00 | 14,600.00 | 13,650.00 | 13,800.00 | 13,800.00 | -2.82% | 1,061,926 |
| Sep 23, 2026 | 12,870.00 | 15,900.00 | 12,650.00 | 14,200.00 | 14,200.00 | 9.23% | 11,674,388 |
| Sep 22, 2026 | 13,900.00 | 13,980.00 | 12,730.00 | 13,000.00 | 13,000.00 | -5.04% | 874,264 |
| Sep 21, 2026 | 14,100.00 | 14,710.00 | 13,600.00 | 13,690.00 | 13,690.00 | -3.93% | 1,641,866 |
| Sep 18, 2026 | 13,480.00 | 16,330.00 | 13,210.00 | 14,250.00 | 14,250.00 | 6.82% | 14,279,632 |
| Sep 17, 2026 | 14,280.00 | 14,800.00 | 12,960.00 | 13,340.00 | 13,340.00 | -1.40% | 6,135,160 |
| Sep 16, 2026 | 10,800.00 | 13,910.00 | 10,740.00 | 13,530.00 | 13,530.00 | 26.45% | 14,101,645 |
| Sep 15, 2026 | 11,260.00 | 11,500.00 | 10,290.00 | 10,700.00 | 10,700.00 | -4.80% | 2,604,816 |
| Sep 14, 2026 | 8,880.00 | 11,540.00 | 8,640.00 | 11,240.00 | 11,240.00 | 26.29% | 5,671,949 |
| Sep 11, 2026 | 8,950.00 | 9,400.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.63% | 303,646 |
| Sep 10, 2026 | 9,140.00 | 9,400.00 | 8,890.00 | 9,140.00 | 9,140.00 | - | 318,470 |
| Sep 9, 2026 | 8,930.00 | 9,580.00 | 8,890.00 | 9,140.00 | 9,140.00 | 5.79% | 755,970 |
| Sep 8, 2026 | 8,360.00 | 9,810.00 | 8,360.00 | 8,640.00 | 8,640.00 | 3.35% | 1,875,141 |
| Sep 7, 2026 | 8,550.00 | 8,700.00 | 8,340.00 | 8,360.00 | 8,360.00 | -0.24% | 88,488 |
| Sep 4, 2026 | 8,260.00 | 8,480.00 | 8,200.00 | 8,380.00 | 8,380.00 | 2.44% | 111,393 |
| Sep 3, 2026 | 8,480.00 | 8,670.00 | 8,010.00 | 8,180.00 | 8,180.00 | -3.08% | 105,414 |
| Sep 2, 2026 | 8,300.00 | 8,530.00 | 8,220.00 | 8,440.00 | 8,440.00 | -0.35% | 71,202 |
| Sep 1, 2026 | 8,620.00 | 9,110.00 | 8,320.00 | 8,470.00 | 8,470.00 | -2.64% | 94,573 |
| Aug 31, 2026 | 8,400.00 | 8,750.00 | 8,190.00 | 8,700.00 | 8,700.00 | 0.93% | 98,377 |
| Aug 28, 2026 | 8,970.00 | 8,970.00 | 8,620.00 | 8,620.00 | 8,620.00 | -3.90% | 92,983 |
| Aug 27, 2026 | 8,890.00 | 9,550.00 | 8,750.00 | 8,970.00 | 8,970.00 | 3.34% | 405,075 |
| Aug 26, 2026 | 8,670.00 | 8,950.00 | 8,480.00 | 8,680.00 | 8,680.00 | 0.12% | 176,177 |
| Aug 25, 2026 | 8,460.00 | 8,670.00 | 8,050.00 | 8,670.00 | 8,670.00 | 1.52% | 103,275 |
| Aug 24, 2026 | 8,570.00 | 8,830.00 | 8,470.00 | 8,540.00 | 8,540.00 | 0.12% | 163,557 |
| Aug 21, 2026 | 9,050.00 | 9,050.00 | 8,480.00 | 8,530.00 | 8,530.00 | -6.78% | 188,160 |
| Aug 20, 2026 | 9,100.00 | 9,250.00 | 8,960.00 | 9,150.00 | 9,150.00 | 1.78% | 159,104 |
| Aug 19, 2026 | 8,960.00 | 9,400.00 | 8,770.00 | 8,990.00 | 8,990.00 | -3.85% | 210,848 |
| Aug 18, 2026 | 10,000.00 | 10,390.00 | 9,350.00 | 9,350.00 | 9,350.00 | -6.50% | 345,603 |
| Aug 14, 2026 | 10,430.00 | 10,570.00 | 9,750.00 | 10,000.00 | 10,000.00 | -3.57% | 480,083 |
| Aug 13, 2026 | 10,890.00 | 11,180.00 | 9,850.00 | 10,370.00 | 10,370.00 | 2.57% | 2,777,064 |
| Aug 12, 2026 | 8,780.00 | 10,400.00 | 8,510.00 | 10,110.00 | 10,110.00 | 16.21% | 2,874,157 |
| Aug 11, 2026 | 8,430.00 | 8,700.00 | 7,840.00 | 8,700.00 | 8,700.00 | -0.23% | 260,367 |
| Aug 10, 2026 | 8,300.00 | 9,090.00 | 8,240.00 | 8,720.00 | 8,720.00 | 8.32% | 966,824 |
| Aug 7, 2026 | 8,170.00 | 8,980.00 | 7,780.00 | 8,050.00 | 8,050.00 | -0.49% | 1,010,624 |
| Aug 6, 2026 | 8,460.00 | 8,570.00 | 8,040.00 | 8,090.00 | 8,090.00 | -5.38% | 325,708 |
| Aug 5, 2026 | 8,500.00 | 9,470.00 | 7,800.00 | 8,550.00 | 8,550.00 | 13.10% | 2,660,573 |
| Aug 4, 2026 | 7,340.00 | 7,730.00 | 7,340.00 | 7,560.00 | 7,560.00 | 5.29% | 109,176 |
| Aug 3, 2026 | 7,050.00 | 7,530.00 | 6,930.00 | 7,180.00 | 7,180.00 | 1.84% | 134,588 |
| Jul 31, 2026 | 6,650.00 | 7,170.00 | 6,650.00 | 7,050.00 | 7,050.00 | 9.30% | 155,473 |
| Jul 30, 2026 | 5,800.00 | 6,640.00 | 5,800.00 | 6,450.00 | 6,450.00 | 8.40% | 250,041 |
| Jul 29, 2026 | 6,680.00 | 6,730.00 | 5,750.00 | 5,950.00 | 5,950.00 | -10.26% | 230,925 |
| Jul 28, 2026 | 6,730.00 | 6,880.00 | 6,360.00 | 6,630.00 | 6,630.00 | -4.74% | 139,730 |
| Jul 27, 2026 | 7,010.00 | 7,160.00 | 6,820.00 | 6,960.00 | 6,960.00 | 0.87% | 110,379 |
| Jul 24, 2026 | 7,180.00 | 7,250.00 | 6,900.00 | 6,900.00 | 6,900.00 | -6.38% | 100,875 |
| Jul 23, 2026 | 7,140.00 | 7,410.00 | 7,080.00 | 7,370.00 | 7,370.00 | 4.39% | 108,012 |
| Jul 22, 2026 | 7,390.00 | 7,710.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.67% | 177,329 |