Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea
· Delayed Price · Currency is KRW 6,390.00
-570.00 (-8.19%)
At close: Mar 9, 2026
Vissem Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,790.00 | 6,950.00 | 6,320.00 | 6,390.00 | 6,390.00 | -8.19% | 155,513 |
| Mar 6, 2026 | 6,380.00 | 7,230.00 | 6,060.00 | 6,960.00 | 6,960.00 | 7.91% | 446,172 |
| Mar 5, 2026 | 6,000.00 | 6,470.00 | 6,000.00 | 6,450.00 | 6,450.00 | 9.69% | 120,250 |
| Mar 4, 2026 | 6,680.00 | 6,760.00 | 5,720.00 | 5,880.00 | 5,880.00 | -11.98% | 258,717 |
| Mar 3, 2026 | 6,590.00 | 6,870.00 | 6,430.00 | 6,680.00 | 6,680.00 | 5.03% | 220,177 |
| Feb 27, 2026 | 6,470.00 | 6,500.00 | 6,300.00 | 6,360.00 | 6,360.00 | -1.70% | 81,511 |
| Feb 26, 2026 | 6,770.00 | 6,830.00 | 6,420.00 | 6,470.00 | 6,470.00 | -4.43% | 148,422 |
| Feb 25, 2026 | 7,230.00 | 7,230.00 | 6,740.00 | 6,770.00 | 6,770.00 | -5.18% | 194,582 |
| Feb 24, 2026 | 6,660.00 | 7,230.00 | 6,520.00 | 7,140.00 | 7,140.00 | 7.21% | 312,236 |
| Feb 23, 2026 | 6,640.00 | 6,720.00 | 6,400.00 | 6,660.00 | 6,660.00 | - | 123,435 |
| Feb 20, 2026 | 6,500.00 | 6,850.00 | 6,500.00 | 6,660.00 | 6,660.00 | 2.78% | 208,743 |
| Feb 19, 2026 | 6,300.00 | 6,590.00 | 6,260.00 | 6,480.00 | 6,480.00 | 4.85% | 228,941 |
| Feb 13, 2026 | 6,020.00 | 6,880.00 | 5,810.00 | 6,180.00 | 6,180.00 | 3.17% | 1,471,209 |
| Feb 12, 2026 | 6,150.00 | 6,230.00 | 5,990.00 | 5,990.00 | 5,990.00 | -3.54% | 83,049 |
| Feb 11, 2026 | 6,260.00 | 6,260.00 | 6,090.00 | 6,210.00 | 6,210.00 | -0.80% | 64,922 |
| Feb 10, 2026 | 6,100.00 | 6,410.00 | 6,010.00 | 6,260.00 | 6,260.00 | 4.16% | 208,039 |
| Feb 9, 2026 | 5,720.00 | 6,220.00 | 5,690.00 | 6,010.00 | 6,010.00 | 5.62% | 190,394 |
| Feb 6, 2026 | 5,620.00 | 5,700.00 | 5,350.00 | 5,690.00 | 5,690.00 | -0.35% | 73,197 |
| Feb 5, 2026 | 5,850.00 | 5,850.00 | 5,620.00 | 5,710.00 | 5,710.00 | -2.73% | 53,190 |
| Feb 4, 2026 | 5,700.00 | 5,930.00 | 5,660.00 | 5,870.00 | 5,870.00 | 2.62% | 80,589 |
| Feb 3, 2026 | 5,580.00 | 6,070.00 | 5,510.00 | 5,720.00 | 5,720.00 | 2.69% | 138,080 |
| Feb 2, 2026 | 5,570.00 | 5,720.00 | 5,450.00 | 5,570.00 | 5,570.00 | -0.36% | 104,454 |
| Jan 30, 2026 | 5,500.00 | 5,740.00 | 5,430.00 | 5,590.00 | 5,590.00 | 2.57% | 117,856 |
| Jan 29, 2026 | 5,500.00 | 5,530.00 | 5,300.00 | 5,450.00 | 5,450.00 | - | 63,915 |
| Jan 28, 2026 | 5,440.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.74% | 44,050 |
| Jan 27, 2026 | 5,590.00 | 5,600.00 | 5,370.00 | 5,410.00 | 5,410.00 | -2.17% | 125,678 |
| Jan 26, 2026 | 5,540.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,530.00 | -0.90% | 36,678 |
| Jan 23, 2026 | 5,470.00 | 5,640.00 | 5,440.00 | 5,580.00 | 5,580.00 | 2.01% | 34,223 |
| Jan 22, 2026 | 5,560.00 | 5,590.00 | 5,380.00 | 5,470.00 | 5,470.00 | -1.62% | 66,531 |
| Jan 21, 2026 | 5,600.00 | 5,600.00 | 5,360.00 | 5,560.00 | 5,560.00 | -2.46% | 106,131 |
| Jan 20, 2026 | 5,630.00 | 5,780.00 | 5,540.00 | 5,700.00 | 5,700.00 | 1.60% | 60,166 |
| Jan 19, 2026 | 5,610.00 | 5,770.00 | 5,500.00 | 5,610.00 | 5,610.00 | - | 78,369 |
| Jan 16, 2026 | 5,730.00 | 5,770.00 | 5,600.00 | 5,610.00 | 5,610.00 | -2.09% | 66,225 |
| Jan 15, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,730.00 | 5,730.00 | -0.35% | 55,705 |
| Jan 14, 2026 | 5,990.00 | 5,990.00 | 5,690.00 | 5,750.00 | 5,750.00 | -4.01% | 102,660 |
| Jan 13, 2026 | 5,970.00 | 6,170.00 | 5,810.00 | 5,990.00 | 5,990.00 | - | 146,516 |
| Jan 12, 2026 | 6,150.00 | 6,380.00 | 5,800.00 | 5,990.00 | 5,990.00 | -1.16% | 207,885 |
| Jan 9, 2026 | 5,470.00 | 6,260.00 | 5,430.00 | 6,060.00 | 6,060.00 | 10.79% | 617,915 |
| Jan 8, 2026 | 5,510.00 | 5,620.00 | 5,440.00 | 5,470.00 | 5,470.00 | -1.62% | 62,905 |
| Jan 7, 2026 | 5,710.00 | 5,710.00 | 5,450.00 | 5,560.00 | 5,560.00 | -2.11% | 73,747 |
| Jan 6, 2026 | 5,740.00 | 5,740.00 | 5,540.00 | 5,680.00 | 5,680.00 | 0.18% | 68,699 |
| Jan 5, 2026 | 5,390.00 | 5,740.00 | 5,390.00 | 5,670.00 | 5,670.00 | 5.39% | 121,372 |
| Jan 2, 2026 | 5,280.00 | 5,500.00 | 5,270.00 | 5,380.00 | 5,380.00 | 1.89% | 29,502 |
| Dec 30, 2025 | 5,280.00 | 5,290.00 | 5,170.00 | 5,280.00 | 5,280.00 | - | 16,667 |
| Dec 29, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0.57% | 28,678 |
| Dec 26, 2025 | 5,380.00 | 5,470.00 | 5,250.00 | 5,250.00 | 5,180.00 | -2.42% | 39,754 |
| Dec 24, 2025 | 5,350.00 | 5,440.00 | 5,230.00 | 5,380.00 | 5,308.27 | 1.89% | 16,677 |
| Dec 23, 2025 | 5,430.00 | 5,430.00 | 5,270.00 | 5,280.00 | 5,209.60 | -1.49% | 25,241 |
| Dec 22, 2025 | 5,340.00 | 5,400.00 | 5,250.00 | 5,360.00 | 5,288.53 | 1.90% | 34,408 |
| Dec 19, 2025 | 5,210.00 | 5,260.00 | 5,110.00 | 5,260.00 | 5,189.87 | 0.96% | 52,045 |
| Dec 18, 2025 | 5,430.00 | 5,430.00 | 5,130.00 | 5,210.00 | 5,140.53 | -2.62% | 71,920 |
| Dec 17, 2025 | 5,340.00 | 5,440.00 | 5,300.00 | 5,350.00 | 5,278.67 | 0.19% | 22,162 |
| Dec 16, 2025 | 5,420.00 | 5,570.00 | 5,340.00 | 5,340.00 | 5,268.80 | -0.56% | 52,043 |
| Dec 15, 2025 | 5,410.00 | 5,590.00 | 5,360.00 | 5,370.00 | 5,298.40 | -2.36% | 57,659 |
| Dec 12, 2025 | 5,580.00 | 5,680.00 | 5,430.00 | 5,500.00 | 5,426.67 | -1.26% | 62,955 |
| Dec 11, 2025 | 5,600.00 | 5,600.00 | 5,470.00 | 5,570.00 | 5,495.73 | 0.54% | 27,920 |
| Dec 10, 2025 | 5,570.00 | 5,600.00 | 5,450.00 | 5,540.00 | 5,466.13 | -0.54% | 47,270 |
| Dec 9, 2025 | 5,460.00 | 5,570.00 | 5,410.00 | 5,570.00 | 5,495.73 | 1.46% | 39,961 |
| Dec 8, 2025 | 5,430.00 | 5,580.00 | 5,320.00 | 5,490.00 | 5,416.80 | 1.10% | 79,533 |
| Dec 5, 2025 | 5,630.00 | 5,640.00 | 5,420.00 | 5,430.00 | 5,357.60 | -3.55% | 157,051 |
| Dec 4, 2025 | 5,770.00 | 5,880.00 | 5,530.00 | 5,630.00 | 5,554.93 | -2.93% | 94,646 |
| Dec 3, 2025 | 5,850.00 | 5,850.00 | 5,680.00 | 5,800.00 | 5,722.67 | 0.87% | 33,857 |
| Dec 2, 2025 | 5,800.00 | 5,830.00 | 5,610.00 | 5,750.00 | 5,673.33 | 0.70% | 34,974 |
| Dec 1, 2025 | 5,720.00 | 5,960.00 | 5,700.00 | 5,710.00 | 5,633.87 | -1.38% | 77,153 |
| Nov 28, 2025 | 5,730.00 | 5,870.00 | 5,530.00 | 5,790.00 | 5,712.80 | 1.22% | 67,802 |
| Nov 27, 2025 | 5,820.00 | 5,950.00 | 5,710.00 | 5,720.00 | 5,643.73 | -2.22% | 72,232 |
| Nov 26, 2025 | 5,980.00 | 5,990.00 | 5,800.00 | 5,850.00 | 5,772.00 | - | 42,314 |
| Nov 25, 2025 | 5,800.00 | 5,960.00 | 5,710.00 | 5,850.00 | 5,772.00 | 1.56% | 81,955 |
| Nov 24, 2025 | 6,040.00 | 6,070.00 | 5,680.00 | 5,760.00 | 5,683.20 | -4.64% | 142,341 |
| Nov 21, 2025 | 5,930.00 | 6,290.00 | 5,770.00 | 6,040.00 | 5,959.47 | -0.33% | 225,917 |
| Nov 20, 2025 | 6,070.00 | 6,330.00 | 5,700.00 | 6,060.00 | 5,979.20 | -0.66% | 473,338 |
| Nov 19, 2025 | 6,250.00 | 6,470.00 | 5,980.00 | 6,100.00 | 6,018.67 | -3.17% | 491,099 |
| Nov 18, 2025 | 5,840.00 | 7,300.00 | 5,760.00 | 6,300.00 | 6,216.00 | 6.78% | 5,859,502 |
| Nov 17, 2025 | 5,270.00 | 5,940.00 | 5,270.00 | 5,900.00 | 5,821.33 | 11.95% | 447,998 |
| Nov 14, 2025 | 4,920.00 | 5,450.00 | 4,875.00 | 5,270.00 | 5,199.73 | 7.11% | 225,735 |
| Nov 13, 2025 | 4,990.00 | 5,010.00 | 4,900.00 | 4,920.00 | 4,854.40 | -1.40% | 8,960 |
| Nov 12, 2025 | 4,900.00 | 5,000.00 | 4,860.00 | 4,990.00 | 4,923.47 | 1.84% | 23,504 |
| Nov 11, 2025 | 4,930.00 | 4,970.00 | 4,805.00 | 4,900.00 | 4,834.67 | -0.61% | 35,877 |
| Nov 10, 2025 | 4,845.00 | 4,950.00 | 4,705.00 | 4,930.00 | 4,864.27 | 2.82% | 15,915 |
| Nov 7, 2025 | 4,805.00 | 4,905.00 | 4,725.00 | 4,795.00 | 4,731.07 | -1.34% | 17,307 |
| Nov 6, 2025 | 4,750.00 | 4,940.00 | 4,750.00 | 4,860.00 | 4,795.20 | 1.36% | 21,771 |
| Nov 5, 2025 | 4,795.00 | 4,850.00 | 4,600.00 | 4,795.00 | 4,731.07 | -0.52% | 52,895 |
| Nov 4, 2025 | 4,910.00 | 5,000.00 | 4,755.00 | 4,820.00 | 4,755.73 | -1.83% | 48,245 |
| Nov 3, 2025 | 4,900.00 | 5,050.00 | 4,890.00 | 4,910.00 | 4,844.53 | 0.41% | 47,523 |
| Oct 31, 2025 | 5,000.00 | 5,040.00 | 4,880.00 | 4,890.00 | 4,824.80 | -2.20% | 58,600 |
| Oct 30, 2025 | 5,170.00 | 5,170.00 | 5,000.00 | 5,000.00 | 4,933.33 | -1.77% | 56,587 |
| Oct 29, 2025 | 5,120.00 | 5,190.00 | 5,050.00 | 5,090.00 | 5,022.13 | -0.59% | 39,538 |
| Oct 28, 2025 | 5,200.00 | 5,220.00 | 5,100.00 | 5,120.00 | 5,051.73 | -1.54% | 47,118 |
| Oct 27, 2025 | 5,180.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,130.67 | 0.39% | 20,244 |
| Oct 24, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,110.93 | -1.33% | 23,825 |
| Oct 23, 2025 | 5,260.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,180.00 | -0.94% | 17,198 |
| Oct 22, 2025 | 5,230.00 | 5,500.00 | 5,140.00 | 5,300.00 | 5,229.33 | 0.76% | 66,684 |
| Oct 21, 2025 | 5,210.00 | 5,270.00 | 5,150.00 | 5,260.00 | 5,189.87 | 0.96% | 24,829 |
| Oct 20, 2025 | 5,170.00 | 5,260.00 | 5,110.00 | 5,210.00 | 5,140.53 | 0.77% | 27,337 |
| Oct 17, 2025 | 5,300.00 | 5,500.00 | 5,110.00 | 5,170.00 | 5,101.07 | -3.18% | 92,655 |
| Oct 16, 2025 | 5,450.00 | 5,450.00 | 5,290.00 | 5,340.00 | 5,268.80 | -1.66% | 41,709 |
| Oct 15, 2025 | 5,400.00 | 5,520.00 | 5,300.00 | 5,430.00 | 5,357.60 | 0.18% | 44,647 |
| Oct 14, 2025 | 5,500.00 | 5,540.00 | 5,270.00 | 5,420.00 | 5,347.73 | -1.28% | 88,707 |
| Oct 13, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,490.00 | 5,416.80 | - | 43,586 |
| Oct 10, 2025 | 5,450.00 | 5,610.00 | 5,400.00 | 5,490.00 | 5,416.80 | 1.10% | 100,165 |