Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea · Delayed Price · Currency is KRW 8,540.00
+10.00 (0.12%)
At close: Aug 24, 2026
Vissem Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6,850.00 | 7,240.00 | 6,670.00 | 7,180.00 | 7,180.00 | 4.36% | 118,456 |
| Jul 20, 2026 | 7,060.00 | 7,240.00 | 6,800.00 | 6,880.00 | 6,880.00 | -6.01% | 107,265 |
| Jul 16, 2026 | 7,800.00 | 7,950.00 | 7,270.00 | 7,320.00 | 7,320.00 | -8.39% | 134,194 |
| Jul 15, 2026 | 7,450.00 | 8,200.00 | 7,450.00 | 7,990.00 | 7,990.00 | 10.06% | 273,626 |
| Jul 14, 2026 | 7,190.00 | 7,470.00 | 6,790.00 | 7,260.00 | 7,260.00 | - | 172,581 |
| Jul 13, 2026 | 8,000.00 | 8,550.00 | 7,260.00 | 7,260.00 | 7,260.00 | -10.04% | 301,505 |
| Jul 10, 2026 | 7,550.00 | 9,200.00 | 7,450.00 | 8,070.00 | 8,070.00 | 11.16% | 1,157,853 |
| Jul 9, 2026 | 6,850.00 | 7,330.00 | 6,850.00 | 7,260.00 | 7,260.00 | 5.22% | 151,244 |
| Jul 8, 2026 | 7,070.00 | 7,550.00 | 6,800.00 | 6,900.00 | 6,900.00 | -5.99% | 113,882 |
| Jul 7, 2026 | 7,660.00 | 7,860.00 | 7,260.00 | 7,340.00 | 7,340.00 | -4.68% | 115,439 |
| Jul 6, 2026 | 8,120.00 | 8,130.00 | 7,440.00 | 7,700.00 | 7,700.00 | -5.17% | 87,851 |
| Jul 3, 2026 | 7,500.00 | 8,120.00 | 7,320.00 | 8,120.00 | 8,120.00 | 8.56% | 176,780 |
| Jul 2, 2026 | 8,230.00 | 8,230.00 | 7,440.00 | 7,480.00 | 7,480.00 | -9.11% | 151,789 |
| Jul 1, 2026 | 8,050.00 | 8,370.00 | 7,740.00 | 8,230.00 | 8,230.00 | 3.26% | 151,041 |
| Jun 30, 2026 | 8,020.00 | 8,270.00 | 7,820.00 | 7,970.00 | 7,970.00 | -1.36% | 121,857 |
| Jun 29, 2026 | 7,530.00 | 8,140.00 | 7,480.00 | 8,080.00 | 8,080.00 | 7.45% | 92,503 |
| Jun 26, 2026 | 7,960.00 | 7,960.00 | 7,300.00 | 7,520.00 | 7,520.00 | -5.29% | 170,866 |
| Jun 25, 2026 | 8,360.00 | 8,760.00 | 7,870.00 | 7,940.00 | 7,940.00 | -4.22% | 152,161 |
| Jun 24, 2026 | 8,050.00 | 8,490.00 | 8,050.00 | 8,290.00 | 8,290.00 | 0.97% | 143,729 |
| Jun 23, 2026 | 9,170.00 | 9,390.00 | 8,210.00 | 8,210.00 | 8,210.00 | -10.47% | 249,498 |
| Jun 22, 2026 | 9,240.00 | 9,700.00 | 8,870.00 | 9,170.00 | 9,170.00 | -3.68% | 143,734 |
| Jun 19, 2026 | 10,240.00 | 10,240.00 | 9,230.00 | 9,520.00 | 9,520.00 | -4.90% | 231,208 |
| Jun 18, 2026 | 10,380.00 | 10,680.00 | 9,910.00 | 10,010.00 | 10,010.00 | -3.56% | 258,383 |
| Jun 17, 2026 | 10,790.00 | 10,810.00 | 10,150.00 | 10,380.00 | 10,380.00 | -3.98% | 152,165 |
| Jun 16, 2026 | 10,550.00 | 11,710.00 | 10,500.00 | 10,810.00 | 10,810.00 | 3.15% | 461,715 |
| Jun 15, 2026 | 11,080.00 | 11,490.00 | 10,270.00 | 10,480.00 | 10,480.00 | 0.19% | 203,593 |
| Jun 12, 2026 | 10,820.00 | 11,210.00 | 10,430.00 | 10,460.00 | 10,460.00 | 1.55% | 301,068 |