Vissem Electronics Co., Ltd. (KOSDAQ:072950)
South Korea
· Delayed Price · Currency is KRW 5,430.00
-200.00 (-3.55%)
At close: Dec 5, 2025
Vissem Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,630.00 | 5,640.00 | 5,420.00 | 5,430.00 | 5,430.00 | -3.55% | 154,749 |
| Dec 4, 2025 | 5,770.00 | 5,880.00 | 5,530.00 | 5,630.00 | 5,630.00 | -2.93% | 94,646 |
| Dec 3, 2025 | 5,850.00 | 5,850.00 | 5,680.00 | 5,800.00 | 5,800.00 | 0.87% | 32,494 |
| Dec 2, 2025 | 5,800.00 | 5,830.00 | 5,610.00 | 5,750.00 | 5,750.00 | 0.70% | 34,686 |
| Dec 1, 2025 | 5,720.00 | 5,960.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.38% | 77,153 |
| Nov 28, 2025 | 5,730.00 | 5,870.00 | 5,530.00 | 5,790.00 | 5,790.00 | 1.22% | 67,802 |
| Nov 27, 2025 | 5,820.00 | 5,950.00 | 5,710.00 | 5,720.00 | 5,720.00 | -2.22% | 72,057 |
| Nov 26, 2025 | 5,980.00 | 5,990.00 | 5,800.00 | 5,850.00 | 5,850.00 | - | 40,634 |
| Nov 25, 2025 | 5,800.00 | 5,960.00 | 5,710.00 | 5,850.00 | 5,850.00 | 1.56% | 81,955 |
| Nov 24, 2025 | 6,040.00 | 6,070.00 | 5,680.00 | 5,760.00 | 5,760.00 | -4.64% | 142,341 |
| Nov 21, 2025 | 5,930.00 | 6,290.00 | 5,770.00 | 6,040.00 | 6,040.00 | -0.33% | 224,675 |
| Nov 20, 2025 | 6,070.00 | 6,330.00 | 5,700.00 | 6,060.00 | 6,060.00 | -0.66% | 473,338 |
| Nov 19, 2025 | 6,250.00 | 6,470.00 | 5,980.00 | 6,100.00 | 6,100.00 | -3.17% | 491,099 |
| Nov 18, 2025 | 5,840.00 | 7,300.00 | 5,760.00 | 6,300.00 | 6,300.00 | 6.78% | 5,859,502 |
| Nov 17, 2025 | 5,270.00 | 5,940.00 | 5,270.00 | 5,900.00 | 5,900.00 | 11.95% | 447,998 |
| Nov 14, 2025 | 4,920.00 | 5,450.00 | 4,875.00 | 5,270.00 | 5,270.00 | 7.11% | 225,735 |
| Nov 13, 2025 | 4,990.00 | 5,010.00 | 4,900.00 | 4,920.00 | 4,920.00 | -1.40% | 8,960 |
| Nov 12, 2025 | 4,900.00 | 5,000.00 | 4,860.00 | 4,990.00 | 4,990.00 | 1.84% | 23,504 |
| Nov 11, 2025 | 4,930.00 | 4,970.00 | 4,805.00 | 4,900.00 | 4,900.00 | -0.61% | 35,877 |
| Nov 10, 2025 | 4,845.00 | 4,950.00 | 4,705.00 | 4,930.00 | 4,930.00 | 2.82% | 15,915 |
| Nov 7, 2025 | 4,805.00 | 4,905.00 | 4,725.00 | 4,795.00 | 4,795.00 | -1.34% | 17,307 |
| Nov 6, 2025 | 4,750.00 | 4,940.00 | 4,750.00 | 4,860.00 | 4,860.00 | 1.36% | 21,771 |
| Nov 5, 2025 | 4,795.00 | 4,850.00 | 4,600.00 | 4,795.00 | 4,795.00 | -0.52% | 52,895 |
| Nov 4, 2025 | 4,910.00 | 5,000.00 | 4,755.00 | 4,820.00 | 4,820.00 | -1.83% | 48,245 |
| Nov 3, 2025 | 4,900.00 | 5,050.00 | 4,890.00 | 4,910.00 | 4,910.00 | 0.41% | 47,523 |
| Oct 31, 2025 | 5,000.00 | 5,040.00 | 4,880.00 | 4,890.00 | 4,890.00 | -2.20% | 58,600 |
| Oct 30, 2025 | 5,170.00 | 5,170.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.77% | 56,587 |
| Oct 29, 2025 | 5,120.00 | 5,190.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.59% | 39,538 |
| Oct 28, 2025 | 5,200.00 | 5,220.00 | 5,100.00 | 5,120.00 | 5,120.00 | -1.54% | 47,118 |
| Oct 27, 2025 | 5,180.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,200.00 | 0.39% | 20,244 |
| Oct 24, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.33% | 23,825 |
| Oct 23, 2025 | 5,260.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.94% | 17,198 |
| Oct 22, 2025 | 5,230.00 | 5,500.00 | 5,140.00 | 5,300.00 | 5,300.00 | 0.76% | 66,684 |
| Oct 21, 2025 | 5,210.00 | 5,270.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.96% | 24,829 |
| Oct 20, 2025 | 5,170.00 | 5,260.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.77% | 27,337 |
| Oct 17, 2025 | 5,300.00 | 5,500.00 | 5,110.00 | 5,170.00 | 5,170.00 | -3.18% | 92,655 |
| Oct 16, 2025 | 5,450.00 | 5,450.00 | 5,290.00 | 5,340.00 | 5,340.00 | -1.66% | 41,709 |
| Oct 15, 2025 | 5,400.00 | 5,520.00 | 5,300.00 | 5,430.00 | 5,430.00 | 0.18% | 44,647 |
| Oct 14, 2025 | 5,500.00 | 5,540.00 | 5,270.00 | 5,420.00 | 5,420.00 | -1.28% | 88,707 |
| Oct 13, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,490.00 | 5,490.00 | - | 43,586 |
| Oct 10, 2025 | 5,450.00 | 5,610.00 | 5,400.00 | 5,490.00 | 5,490.00 | 1.10% | 100,165 |
| Oct 2, 2025 | 5,320.00 | 6,030.00 | 5,250.00 | 5,430.00 | 5,430.00 | 3.23% | 1,230,716 |
| Oct 1, 2025 | 5,260.00 | 5,290.00 | 5,190.00 | 5,260.00 | 5,260.00 | - | 44,032 |
| Sep 30, 2025 | 5,250.00 | 5,350.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.38% | 47,861 |
| Sep 29, 2025 | 5,180.00 | 5,290.00 | 5,070.00 | 5,240.00 | 5,240.00 | 0.96% | 85,518 |
| Sep 26, 2025 | 5,170.00 | 5,200.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.95% | 78,363 |
| Sep 25, 2025 | 5,150.00 | 5,240.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.96% | 84,101 |
| Sep 24, 2025 | 5,210.00 | 5,260.00 | 5,110.00 | 5,190.00 | 5,190.00 | -0.38% | 98,516 |
| Sep 23, 2025 | 5,130.00 | 5,360.00 | 5,020.00 | 5,210.00 | 5,210.00 | 1.17% | 243,281 |
| Sep 22, 2025 | 5,050.00 | 5,690.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.98% | 6,350,055 |