Vissem Electronics Co., Ltd. 072950
KRX · South Korea · Electronic Technology
KRW 17,250.00+1,960.00 (+12.82%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 17,250.00 | +12.82% | KRW 16,590.00 | KRW 18,210.00 | KRW 16,580.00 | 9.58M |
| 2026-10-01 | KRW 15,290.00 | +0.72% | KRW 14,990.00 | KRW 16,450.00 | KRW 14,470.00 | 4.08M |
| 2026-09-30 | KRW 15,180.00 | +12.11% | KRW 14,350.00 | KRW 16,670.00 | KRW 13,990.00 | 10.37M |
| 2026-09-29 | KRW 13,540.00 | -1.88% | KRW 13,720.00 | KRW 14,480.00 |
| KRW 13,100.00 |
| 1.14M |
| 2026-09-28 | KRW 13,800.00 | -2.82% | KRW 14,180.00 | KRW 14,600.00 | KRW 13,650.00 | 1.13M |
| 2026-09-23 | KRW 14,200.00 | +9.23% | KRW 12,870.00 | KRW 15,900.00 | KRW 12,650.00 | 11.88M |
| 2026-09-22 | KRW 13,000.00 | -5.04% | KRW 13,900.00 | KRW 13,980.00 | KRW 12,730.00 | 962.01K |
| 2026-09-21 | KRW 13,690.00 | -3.93% | KRW 14,100.00 | KRW 14,710.00 | KRW 13,600.00 | 1.64M |
| 2026-09-18 | KRW 14,250.00 | +6.82% | KRW 13,480.00 | KRW 16,330.00 | KRW 13,210.00 | 14.85M |
| 2026-09-17 | KRW 13,340.00 | -1.40% | KRW 14,280.00 | KRW 14,800.00 | KRW 12,960.00 | 6.28M |
| 2026-09-16 | KRW 13,530.00 | +26.45% | KRW 10,800.00 | KRW 13,910.00 | KRW 10,740.00 | 14.95M |
| 2026-09-15 | KRW 10,700.00 | -4.80% | KRW 11,260.00 | KRW 11,500.00 | KRW 10,290.00 | 2.73M |
| 2026-09-14 | KRW 11,240.00 | +26.29% | KRW 8,880.00 | KRW 11,540.00 | KRW 8,640.00 | 6.50M |
| 2026-09-11 | KRW 8,900.00 | -2.63% | KRW 8,950.00 | KRW 9,400.00 | KRW 8,900.00 | 304.70K |
| 2026-09-10 | KRW 9,140.00 | 0.00% | KRW 9,140.00 | KRW 9,400.00 | KRW 8,890.00 | 322.54K |
| 2026-09-09 | KRW 9,140.00 | +5.79% | KRW 8,930.00 | KRW 9,580.00 | KRW 8,890.00 | 760.44K |
| 2026-09-08 | KRW 8,640.00 | +3.35% | KRW 8,360.00 | KRW 9,810.00 | KRW 8,360.00 | 1.88M |
| 2026-09-07 | KRW 8,360.00 | -0.24% | KRW 8,550.00 | KRW 8,700.00 | KRW 8,340.00 | 90.73K |
| 2026-09-04 | KRW 8,380.00 | +2.44% | KRW 8,260.00 | KRW 8,480.00 | KRW 8,200.00 | 111.39K |
| 2026-09-03 | KRW 8,180.00 | -3.08% | KRW 8,480.00 | KRW 8,670.00 | KRW 8,010.00 | 105.41K |
| 2026-09-02 | KRW 8,440.00 | -0.35% | KRW 8,300.00 | KRW 8,530.00 | KRW 8,220.00 | 71.86K |
| 2026-09-01 | KRW 8,470.00 | -2.64% | KRW 8,620.00 | KRW 9,110.00 | KRW 8,320.00 | 94.57K |
| 2026-08-31 | KRW 8,700.00 | +0.93% | KRW 8,400.00 | KRW 8,750.00 | KRW 8,190.00 | 98.38K |
| 2026-08-28 | KRW 8,620.00 | -3.90% | KRW 8,970.00 | KRW 8,970.00 | KRW 8,620.00 | 93.38K |
| 2026-08-27 | KRW 8,970.00 | +3.34% | KRW 8,890.00 | KRW 9,550.00 | KRW 8,750.00 | 407.69K |
| 2026-08-26 | KRW 8,680.00 | +0.12% | KRW 8,670.00 | KRW 8,950.00 | KRW 8,480.00 | 177.50K |
| 2026-08-25 | KRW 8,670.00 | +1.52% | KRW 8,460.00 | KRW 8,670.00 | KRW 8,050.00 | 103.66K |
| 2026-08-24 | KRW 8,540.00 | +0.12% | KRW 8,570.00 | KRW 8,830.00 | KRW 8,470.00 | 163.97K |
| 2026-08-21 | KRW 8,530.00 | -6.78% | KRW 9,050.00 | KRW 9,050.00 | KRW 8,480.00 | 189.47K |
| 2026-08-20 | KRW 9,150.00 | +1.78% | KRW 9,100.00 | KRW 9,250.00 | KRW 8,960.00 | 159.95K |
| 2026-08-19 | KRW 8,990.00 | -3.85% | KRW 8,960.00 | KRW 9,400.00 | KRW 8,770.00 | 210.85K |
| 2026-08-18 | KRW 9,350.00 | -6.50% | KRW 10,000.00 | KRW 10,390.00 | KRW 9,350.00 | 345.60K |
| 2026-08-14 | KRW 10,000.00 | -3.57% | KRW 10,430.00 | KRW 10,570.00 | KRW 9,750.00 | 480.08K |
| 2026-08-13 | KRW 10,370.00 | +2.57% | KRW 10,890.00 | KRW 11,180.00 | KRW 9,850.00 | 2.79M |
| 2026-08-12 | KRW 10,110.00 | +16.21% | KRW 8,780.00 | KRW 10,400.00 | KRW 8,510.00 | 2.87M |
| 2026-08-11 | KRW 8,700.00 | -0.23% | KRW 8,430.00 | KRW 8,700.00 | KRW 7,840.00 | 260.37K |
| 2026-08-10 | KRW 8,720.00 | +8.32% | KRW 8,300.00 | KRW 9,090.00 | KRW 8,240.00 | 966.82K |
| 2026-08-07 | KRW 8,050.00 | -0.49% | KRW 8,170.00 | KRW 8,980.00 | KRW 7,780.00 | 1.01M |
| 2026-08-06 | KRW 8,090.00 | -5.38% | KRW 8,460.00 | KRW 8,570.00 | KRW 8,040.00 | 327.51K |
| 2026-08-05 | KRW 8,550.00 | +13.10% | KRW 8,500.00 | KRW 9,470.00 | KRW 7,800.00 | 2.66M |
| 2026-08-04 | KRW 7,560.00 | +5.29% | KRW 7,340.00 | KRW 7,730.00 | KRW 7,340.00 | 109.18K |
| 2026-08-03 | KRW 7,180.00 | +1.84% | KRW 7,050.00 | KRW 7,530.00 | KRW 6,930.00 | 134.59K |
| 2026-07-31 | KRW 7,050.00 | +9.30% | KRW 6,650.00 | KRW 7,170.00 | KRW 6,650.00 | 156.44K |
| 2026-07-30 | KRW 6,450.00 | +8.40% | KRW 5,800.00 | KRW 6,640.00 | KRW 5,800.00 | 250.13K |
| 2026-07-29 | KRW 5,950.00 | -10.26% | KRW 6,680.00 | KRW 6,730.00 | KRW 5,750.00 | 231.36K |
| 2026-07-28 | KRW 6,630.00 | -4.74% | KRW 6,730.00 | KRW 6,880.00 | KRW 6,360.00 | 139.73K |
| 2026-07-27 | KRW 6,960.00 | +0.87% | KRW 7,010.00 | KRW 7,160.00 | KRW 6,820.00 | 110.38K |
| 2026-07-24 | KRW 6,900.00 | -6.38% | KRW 7,180.00 | KRW 7,250.00 | KRW 6,900.00 | 101.26K |
| 2026-07-23 | KRW 7,370.00 | +4.39% | KRW 7,140.00 | KRW 7,410.00 | KRW 7,080.00 | 109.06K |
| 2026-07-22 | KRW 7,060.00 | -1.67% | KRW 7,390.00 | KRW 7,710.00 | KRW 7,060.00 | 177.33K |
| 2026-07-21 | KRW 7,180.00 | +4.36% | KRW 6,850.00 | KRW 7,240.00 | KRW 6,670.00 | 118.46K |
| 2026-07-20 | KRW 6,880.00 | -6.01% | KRW 7,060.00 | KRW 7,240.00 | KRW 6,800.00 | 107.27K |
| 2026-07-16 | KRW 7,320.00 | -8.39% | KRW 7,800.00 | KRW 7,950.00 | KRW 7,270.00 | 135.04K |
| 2026-07-15 | KRW 7,990.00 | +10.06% | KRW 7,450.00 | KRW 8,200.00 | KRW 7,450.00 | 276.79K |
| 2026-07-14 | KRW 7,260.00 | 0.00% | KRW 7,190.00 | KRW 7,470.00 | KRW 6,790.00 | 172.61K |
| 2026-07-13 | KRW 7,260.00 | -10.04% | KRW 8,000.00 | KRW 8,550.00 | KRW 7,260.00 | 302.47K |
| 2026-07-10 | KRW 8,070.00 | +11.16% | KRW 7,550.00 | KRW 9,200.00 | KRW 7,450.00 | 1.16M |
| 2026-07-09 | KRW 7,260.00 | +5.22% | KRW 6,850.00 | KRW 7,330.00 | KRW 6,850.00 | 151.39K |
| 2026-07-08 | KRW 6,900.00 | -5.99% | KRW 7,070.00 | KRW 7,550.00 | KRW 6,800.00 | 115.89K |
| 2026-07-07 | KRW 7,340.00 | -4.68% | KRW 7,660.00 | KRW 7,860.00 | KRW 7,260.00 | 116.21K |
| 2026-07-06 | KRW 7,700.00 | -5.17% | KRW 8,120.00 | KRW 8,130.00 | KRW 7,440.00 | 87.85K |
| 2026-07-03 | KRW 8,120.00 | +8.56% | KRW 7,500.00 | KRW 8,120.00 | KRW 7,320.00 | 177.50K |
| 2026-07-02 | KRW 7,480.00 | -9.11% | KRW 8,230.00 | KRW 8,230.00 | KRW 7,440.00 | 152.15K |
| 2026-07-01 | KRW 8,230.00 | +3.26% | KRW 8,050.00 | KRW 8,370.00 | KRW 7,740.00 | 151.43K |
| 2026-06-30 | KRW 7,970.00 | -1.36% | KRW 8,020.00 | KRW 8,270.00 | KRW 7,820.00 | 122.01K |
| 2026-06-29 | KRW 8,080.00 | +7.45% | KRW 7,530.00 | KRW 8,140.00 | KRW 7,480.00 | 92.61K |
| 2026-06-26 | KRW 7,520.00 | -5.29% | KRW 7,960.00 | KRW 7,960.00 | KRW 7,300.00 | 173.70K |
| 2026-06-25 | KRW 7,940.00 | -4.22% | KRW 8,360.00 | KRW 8,760.00 | KRW 7,870.00 | 154.73K |
| 2026-06-24 | KRW 8,290.00 | +0.97% | KRW 8,050.00 | KRW 8,490.00 | KRW 8,050.00 | 144.25K |
| 2026-06-23 | KRW 8,210.00 | -10.47% | KRW 9,170.00 | KRW 9,390.00 | KRW 8,210.00 | 253.22K |
| 2026-06-22 | KRW 9,170.00 | -3.68% | KRW 9,240.00 | KRW 9,700.00 | KRW 8,870.00 | 143.79K |
| 2026-06-19 | KRW 9,520.00 | -4.90% | KRW 10,240.00 | KRW 10,240.00 | KRW 9,230.00 | 231.59K |
| 2026-06-18 | KRW 10,010.00 | -3.56% | KRW 10,380.00 | KRW 10,680.00 | KRW 9,910.00 | 259.44K |
| 2026-06-17 | KRW 10,380.00 | -3.98% | KRW 10,790.00 | KRW 10,810.00 | KRW 10,150.00 | 152.36K |
| 2026-06-16 | KRW 10,810.00 | +3.15% | KRW 10,550.00 | KRW 11,710.00 | KRW 10,500.00 | 461.72K |
| 2026-06-15 | KRW 10,480.00 | +0.19% | KRW 11,080.00 | KRW 11,490.00 | KRW 10,270.00 | 203.59K |
| 2026-06-12 | KRW 10,460.00 | +1.55% | KRW 10,820.00 | KRW 11,210.00 | KRW 10,430.00 | 304.13K |
| 2026-06-11 | KRW 10,300.00 | +1.28% | KRW 9,700.00 | KRW 10,660.00 | KRW 9,530.00 | 234.92K |
| 2026-06-10 | KRW 10,170.00 | -5.48% | KRW 10,280.00 | KRW 10,760.00 | KRW 9,830.00 | 83 |
| 2026-06-09 | KRW 10,760.00 | +11.27% | KRW 10,500.00 | KRW 11,470.00 | KRW 9,900.00 | 479.16K |
| 2026-06-08 | KRW 9,670.00 | -8.77% | KRW 9,510.00 | KRW 10,380.00 | KRW 9,510.00 | 234.60K |
| 2026-06-05 | KRW 10,600.00 | -7.02% | KRW 11,200.00 | KRW 11,250.00 | KRW 10,350.00 | 237.12K |
| 2026-06-04 | KRW 11,400.00 | +4.49% | KRW 11,210.00 | KRW 12,690.00 | KRW 11,000.00 | 578.43K |
| 2026-06-02 | KRW 10,910.00 | -5.95% | KRW 11,590.00 | KRW 11,600.00 | KRW 10,400.00 | 446.93K |
| 2026-06-01 | KRW 11,600.00 | -3.57% | KRW 12,040.00 | KRW 12,140.00 | KRW 10,810.00 | 390.35K |
| 2026-05-29 | KRW 12,030.00 | -7.32% | KRW 13,050.00 | KRW 13,950.00 | KRW 11,920.00 | 520.66K |
| 2026-05-28 | KRW 12,980.00 | -10.42% | KRW 14,490.00 | KRW 14,490.00 | KRW 12,550.00 | 583.66K |
| 2026-05-27 | KRW 14,490.00 | -12.45% | KRW 16,550.00 | KRW 16,550.00 | KRW 14,080.00 | 913.00K |
| 2026-05-26 | KRW 16,550.00 | +5.01% | KRW 16,410.00 | KRW 16,900.00 | KRW 15,820.00 | 1.41M |
| 2026-05-22 | KRW 15,760.00 | +11.77% | KRW 14,510.00 | KRW 16,950.00 | KRW 14,500.00 | 2.96M |