Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,955.00 | 5,000.00 | 4,845.00 | 5,000.00 | 5,000.00 | 18,277 |
| 2026-10-16 | 4,945.00 | 5,000.00 | 4,865.00 | 4,955.00 | 4,955.00 | 12,355 |
| 2026-10-15 | 4,890.00 | 4,945.00 | 4,735.00 | 4,935.00 | 4,935.00 | 30,439 |
| 2026-10-14 | 4,945.00 | 4,995.00 | 4,860.00 | 4,940.00 | 4,940.00 | 6,755 |
| 2026-10-13 | 4,745.00 | 4,940.00 | 4,745.00 | 4,940.00 | 4,940.00 | 30,401 |
| 2026-10-12 | 5,000.00 | 5,040.00 | 4,900.00 | 4,960.00 | 4,960.00 | 14,297 |
| 2026-10-08 | 5,090.00 | 5,090.00 | 4,935.00 | 4,975.00 | 4,975.00 | 9,200 |
| 2026-10-07 | 5,040.00 | 5,040.00 | 4,945.00 | 4,985.00 | 4,985.00 | 14,491 |
| 2026-10-06 | 4,950.00 | 5,090.00 | 4,950.00 | 5,030.00 | 5,030.00 | 11,915 |
| 2026-10-02 | 5,110.00 | 5,110.00 | 4,945.00 | 4,995.00 | 4,995.00 | 13,376 |
| 2026-10-01 | 4,970.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 11,315 |
| 2026-09-30 | 5,000.00 | 5,020.00 | 4,925.00 | 4,975.00 | 4,975.00 | 4,849 |
| 2026-09-29 | 5,010.00 | 5,030.00 | 4,950.00 | 5,000.00 | 5,000.00 | 12,790 |
| 2026-09-28 | 4,995.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | 4,222 |
| 2026-09-23 | 4,915.00 | 5,000.00 | 4,915.00 | 4,995.00 | 4,995.00 | 20,162 |
| 2026-09-22 | 4,995.00 | 5,030.00 | 4,945.00 | 4,945.00 | 4,945.00 | 26,859 |
| 2026-09-21 | 5,080.00 | 5,080.00 | 4,910.00 | 5,000.00 | 5,000.00 | 8,830 |
| 2026-09-18 | 4,955.00 | 5,010.00 | 4,930.00 | 5,010.00 | 5,010.00 | 29,773 |
| 2026-09-17 | 4,965.00 | 5,000.00 | 4,845.00 | 4,950.00 | 4,950.00 | 72,167 |
| 2026-09-16 | 5,160.00 | 5,160.00 | 4,920.00 | 4,970.00 | 4,970.00 | 27,772 |
| 2026-09-15 | 5,150.00 | 5,150.00 | 5,040.00 | 5,130.00 | 5,130.00 | 11,334 |
| 2026-09-14 | 5,000.00 | 5,280.00 | 5,000.00 | 5,150.00 | 5,150.00 | 92,015 |
| 2026-09-11 | 4,955.00 | 5,040.00 | 4,895.00 | 5,020.00 | 5,020.00 | 17,006 |
| 2026-09-10 | 4,955.00 | 5,030.00 | 4,940.00 | 4,955.00 | 4,955.00 | 19,492 |
| 2026-09-09 | 4,940.00 | 5,000.00 | 4,810.00 | 4,950.00 | 4,950.00 | 29,196 |
| 2026-09-08 | 4,980.00 | 4,980.00 | 4,860.00 | 4,900.00 | 4,900.00 | 23,680 |
| 2026-09-07 | 4,960.00 | 4,985.00 | 4,900.00 | 4,905.00 | 4,905.00 | 5,114 |
| 2026-09-04 | 4,945.00 | 4,960.00 | 4,910.00 | 4,960.00 | 4,960.00 | 6,182 |
| 2026-09-03 | 4,930.00 | 4,950.00 | 4,825.00 | 4,945.00 | 4,945.00 | 18,602 |
| 2026-09-02 | 4,960.00 | 4,960.00 | 4,865.00 | 4,955.00 | 4,955.00 | 20,289 |
| 2026-09-01 | 4,920.00 | 4,980.00 | 4,880.00 | 4,965.00 | 4,965.00 | 31,772 |
| 2026-08-31 | 4,900.00 | 4,960.00 | 4,820.00 | 4,925.00 | 4,925.00 | 30,328 |
| 2026-08-28 | 4,910.00 | 4,945.00 | 4,880.00 | 4,945.00 | 4,945.00 | 12,671 |
| 2026-08-27 | 4,950.00 | 4,950.00 | 4,865.00 | 4,910.00 | 4,910.00 | 19,952 |
| 2026-08-26 | 4,980.00 | 4,980.00 | 4,880.00 | 4,950.00 | 4,950.00 | 19,126 |
| 2026-08-25 | 4,910.00 | 5,000.00 | 4,825.00 | 4,985.00 | 4,985.00 | 18,067 |
| 2026-08-24 | 4,900.00 | 4,935.00 | 4,830.00 | 4,910.00 | 4,910.00 | 17,531 |
| 2026-08-21 | 4,880.00 | 4,915.00 | 4,755.00 | 4,900.00 | 4,900.00 | 42,120 |
| 2026-08-20 | 4,940.00 | 4,945.00 | 4,825.00 | 4,925.00 | 4,925.00 | 35,942 |
| 2026-08-19 | 4,965.00 | 4,965.00 | 4,820.00 | 4,950.00 | 4,950.00 | 59,144 |
| 2026-08-18 | 4,915.00 | 5,050.00 | 4,795.00 | 4,975.00 | 4,975.00 | 180,472 |
| 2026-08-14 | 4,900.00 | 5,300.00 | 4,890.00 | 5,170.00 | 5,170.00 | 146,423 |
| 2026-08-13 | 5,020.00 | 5,020.00 | 4,875.00 | 4,900.00 | 4,900.00 | 44,963 |
| 2026-08-12 | 5,150.00 | 5,150.00 | 4,910.00 | 5,000.00 | 5,000.00 | 34,824 |
| 2026-08-11 | 5,050.00 | 5,190.00 | 4,950.00 | 5,130.00 | 5,130.00 | 40,675 |
| 2026-08-10 | 5,120.00 | 5,140.00 | 4,790.00 | 5,050.00 | 5,050.00 | 61,353 |
| 2026-08-07 | 4,900.00 | 5,330.00 | 4,900.00 | 5,140.00 | 5,140.00 | 111,624 |
| 2026-08-06 | 4,985.00 | 5,030.00 | 4,870.00 | 4,900.00 | 4,900.00 | 20,210 |
| 2026-08-05 | 4,930.00 | 5,120.00 | 4,930.00 | 4,985.00 | 4,985.00 | 76,136 |
| 2026-08-04 | 4,790.00 | 4,930.00 | 4,755.00 | 4,925.00 | 4,925.00 | 45,854 |
| 2026-08-03 | 5,210.00 | 5,270.00 | 4,705.00 | 4,750.00 | 4,750.00 | 183,473 |
| 2026-07-31 | 4,950.00 | 5,200.00 | 4,925.00 | 5,180.00 | 5,180.00 | 66,599 |
| 2026-07-30 | 4,920.00 | 5,200.00 | 4,910.00 | 5,080.00 | 5,080.00 | 63,740 |
| 2026-07-29 | 5,070.00 | 5,270.00 | 4,750.00 | 5,020.00 | 5,020.00 | 64,451 |
| 2026-07-28 | 5,220.00 | 5,270.00 | 4,965.00 | 5,080.00 | 5,080.00 | 36,489 |
| 2026-07-27 | 5,060.00 | 5,410.00 | 4,920.00 | 5,250.00 | 5,250.00 | 81,749 |
| 2026-07-24 | 4,970.00 | 5,070.00 | 4,880.00 | 4,905.00 | 4,905.00 | 17,003 |
| 2026-07-23 | 4,760.00 | 5,460.00 | 4,660.00 | 4,970.00 | 4,970.00 | 70,498 |
| 2026-07-22 | 4,600.00 | 4,760.00 | 4,600.00 | 4,650.00 | 4,650.00 | 39,718 |
| 2026-07-21 | 4,840.00 | 4,840.00 | 4,460.00 | 4,565.00 | 4,565.00 | 103,823 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 220.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 220.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.