Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea
· Delayed Price · Currency is KRW 13,010
-770 (-5.59%)
At close: Apr 28, 2026
Vissem Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,880.00 | 13,180.00 | 12,480.00 | 12,830.00 | 12,830.00 | -1.38% | 360,501 |
| Apr 28, 2026 | 13,800.00 | 13,800.00 | 12,510.00 | 13,010.00 | 13,010.00 | -5.59% | 522,925 |
| Apr 27, 2026 | 12,900.00 | 13,830.00 | 12,750.00 | 13,780.00 | 13,780.00 | 7.99% | 1,100,731 |
| 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% | 776,411 |
| Apr 22, 2026 | 13,760.00 | 13,930.00 | 12,890.00 | 13,050.00 | 13,050.00 | -6.79% | 761,309 |
| 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% | 6,310,662 |
| Apr 16, 2026 | 24,250.00 | 25,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | -29.81% | 9,041,876 |
| Apr 15, 2026 | 20,700.00 | 23,650.00 | 18,650.00 | 23,650.00 | 23,650.00 | 29.80% | 6,672,420 |
| Apr 14, 2026 | 18,220.00 | 18,220.00 | 16,400.00 | 18,220.00 | 18,220.00 | 29.96% | 4,248,592 |
| Apr 13, 2026 | 13,520.00 | 14,020.00 | 13,520.00 | 14,020.00 | 14,020.00 | 29.94% | 450,460 |
| Apr 10, 2026 | 8,550.00 | 10,790.00 | 8,150.00 | 10,790.00 | 10,790.00 | 30.00% | 2,426,751 |
| Apr 9, 2026 | 8,700.00 | 8,710.00 | 7,870.00 | 8,300.00 | 8,300.00 | -4.49% | 1,090,016 |
| Apr 8, 2026 | 7,300.00 | 9,090.00 | 7,180.00 | 8,690.00 | 8,690.00 | 22.74% | 2,533,500 |
| Apr 7, 2026 | 7,270.00 | 7,330.00 | 6,950.00 | 7,080.00 | 7,080.00 | -1.12% | 119,153 |
| Apr 6, 2026 | 7,330.00 | 7,940.00 | 7,130.00 | 7,160.00 | 7,160.00 | -2.59% | 284,350 |
| Apr 3, 2026 | 7,140.00 | 7,530.00 | 7,070.00 | 7,350.00 | 7,350.00 | 5.00% | 160,383 |
| Apr 2, 2026 | 7,690.00 | 7,690.00 | 6,900.00 | 7,000.00 | 7,000.00 | -7.16% | 228,883 |
| Apr 1, 2026 | 6,980.00 | 7,730.00 | 6,950.00 | 7,540.00 | 7,540.00 | 12.54% | 522,389 |
| Mar 31, 2026 | 6,950.00 | 7,180.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.96% | 242,692 |
| Mar 30, 2026 | 7,130.00 | 7,390.00 | 6,990.00 | 7,050.00 | 7,050.00 | -4.60% | 234,410 |
| Mar 27, 2026 | 7,480.00 | 7,740.00 | 7,300.00 | 7,390.00 | 7,390.00 | -1.60% | 217,552 |
| Mar 26, 2026 | 8,070.00 | 8,170.00 | 7,500.00 | 7,510.00 | 7,510.00 | -7.05% | 366,671 |
| Mar 25, 2026 | 8,250.00 | 8,670.00 | 7,890.00 | 8,080.00 | 8,080.00 | -2.06% | 1,061,225 |
| Mar 24, 2026 | 7,150.00 | 9,000.00 | 7,040.00 | 8,250.00 | 8,250.00 | 18.71% | 2,492,700 |
| 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% | 151,624 |
| Mar 19, 2026 | 7,240.00 | 7,340.00 | 6,960.00 | 7,120.00 | 7,120.00 | -1.79% | 128,875 |
| Mar 18, 2026 | 7,330.00 | 7,360.00 | 7,060.00 | 7,250.00 | 7,250.00 | - | 131,205 |
| Mar 17, 2026 | 7,980.00 | 7,980.00 | 7,200.00 | 7,250.00 | 7,250.00 | -5.48% | 266,062 |
| 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% | 836,821 |
| Mar 11, 2026 | 6,850.00 | 8,210.00 | 6,810.00 | 7,380.00 | 7,380.00 | 8.37% | 1,347,142 |
| Mar 10, 2026 | 6,580.00 | 6,900.00 | 6,580.00 | 6,810.00 | 6,810.00 | 6.57% | 107,115 |
| 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 |