Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,690.00 | 4,725.00 | 4,630.00 | 4,655.00 | 4,445.14 | 24,144 |
| 2024-07-25 | 4,640.00 | 4,845.00 | 4,605.00 | 4,700.00 | 4,488.11 | 29,013 |
| 2024-07-24 | 4,645.00 | 4,695.00 | 4,635.00 | 4,660.00 | 4,449.92 | 13,133 |
| 2024-07-23 | 4,635.00 | 4,705.00 | 4,635.00 | 4,645.00 | 4,435.59 | 12,426 |
| 2024-07-22 | 4,720.00 | 4,720.00 | 4,630.00 | 4,680.00 | 4,469.02 | 22,123 |
| 2024-07-19 | 4,685.00 | 4,750.00 | 4,685.00 | 4,730.00 | 4,516.76 | 9,188 |
| 2024-07-18 | 4,770.00 | 4,785.00 | 4,675.00 | 4,705.00 | 4,492.89 | 23,625 |
| 2024-07-17 | 4,785.00 | 4,820.00 | 4,760.00 | 4,770.00 | 4,554.96 | 16,911 |
| 2024-07-16 | 4,775.00 | 4,810.00 | 4,760.00 | 4,795.00 | 4,578.83 | 14,272 |
| 2024-07-15 | 4,860.00 | 4,860.00 | 4,805.00 | 4,820.00 | 4,602.70 | 11,207 |
| 2024-07-12 | 4,770.00 | 4,870.00 | 4,770.00 | 4,860.00 | 4,640.90 | 31,427 |
| 2024-07-11 | 4,770.00 | 4,965.00 | 4,770.00 | 4,780.00 | 4,564.51 | 31,331 |
| 2024-07-10 | 4,800.00 | 4,835.00 | 4,730.00 | 4,770.00 | 4,554.96 | 38,244 |
| 2024-07-09 | 4,800.00 | 4,810.00 | 4,730.00 | 4,750.00 | 4,535.86 | 37,269 |
| 2024-07-08 | 4,615.00 | 5,220.00 | 4,615.00 | 4,790.00 | 4,574.06 | 413,083 |
| 2024-07-05 | 4,605.00 | 4,665.00 | 4,605.00 | 4,640.00 | 4,430.82 | 16,774 |
| 2024-07-04 | 4,650.00 | 4,705.00 | 4,610.00 | 4,610.00 | 4,402.17 | 29,258 |
| 2024-07-03 | 4,755.00 | 4,810.00 | 4,680.00 | 4,700.00 | 4,488.11 | 44,899 |
| 2024-07-02 | 4,835.00 | 4,835.00 | 4,730.00 | 4,800.00 | 4,583.61 | 21,797 |
| 2024-07-01 | 4,830.00 | 4,835.00 | 4,780.00 | 4,835.00 | 4,617.03 | 11,369 |
| 2024-06-28 | 4,745.00 | 4,890.00 | 4,740.00 | 4,830.00 | 4,612.25 | 19,126 |
| 2024-06-27 | 4,820.00 | 4,820.00 | 4,750.00 | 4,750.00 | 4,535.86 | 24,744 |
| 2024-06-26 | 4,765.00 | 4,840.00 | 4,745.00 | 4,820.00 | 4,602.70 | 31,727 |
| 2024-06-25 | 4,820.00 | 4,845.00 | 4,790.00 | 4,800.00 | 4,583.61 | 20,159 |
| 2024-06-24 | 4,950.00 | 4,980.00 | 4,820.00 | 4,820.00 | 4,602.70 | 37,670 |
| 2024-06-21 | 4,910.00 | 4,990.00 | 4,910.00 | 4,935.00 | 4,712.52 | 31,140 |
| 2024-06-20 | 4,905.00 | 5,060.00 | 4,905.00 | 4,950.00 | 4,726.84 | 38,393 |
| 2024-06-19 | 4,935.00 | 5,000.00 | 4,870.00 | 4,870.00 | 4,650.45 | 52,342 |
| 2024-06-18 | 4,980.00 | 5,010.00 | 4,935.00 | 4,960.00 | 4,736.39 | 27,958 |
| 2024-06-17 | 4,995.00 | 5,110.00 | 4,950.00 | 4,980.00 | 4,755.49 | 27,295 |
| 2024-06-14 | 5,080.00 | 5,080.00 | 4,905.00 | 4,995.00 | 4,769.82 | 44,614 |
| 2024-06-13 | 5,020.00 | 5,100.00 | 4,990.00 | 5,050.00 | 4,822.34 | 38,313 |
| 2024-06-12 | 5,080.00 | 5,110.00 | 5,000.00 | 5,000.00 | 4,774.59 | 53,904 |
| 2024-06-11 | 5,040.00 | 5,140.00 | 5,040.00 | 5,080.00 | 4,850.98 | 39,694 |
| 2024-06-10 | 5,030.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,812.79 | 43,591 |
| 2024-06-07 | 5,010.00 | 5,150.00 | 5,000.00 | 5,040.00 | 4,812.79 | 92,407 |
| 2024-06-05 | 4,965.00 | 5,580.00 | 4,965.00 | 5,010.00 | 4,784.14 | 1,265,997 |
| 2024-06-04 | 4,995.00 | 5,060.00 | 4,980.00 | 5,010.00 | 4,784.14 | 41,869 |
| 2024-06-03 | 4,950.00 | 5,130.00 | 4,750.00 | 5,010.00 | 4,784.14 | 106,961 |
| 2024-05-31 | 5,050.00 | 5,060.00 | 4,960.00 | 4,960.00 | 4,736.39 | 39,137 |
| 2024-05-30 | 5,050.00 | 5,140.00 | 5,010.00 | 5,030.00 | 4,803.24 | 46,838 |
| 2024-05-29 | 4,980.00 | 5,100.00 | 4,980.00 | 5,080.00 | 4,850.98 | 49,095 |
| 2024-05-28 | 4,900.00 | 5,040.00 | 4,900.00 | 5,040.00 | 4,812.79 | 45,336 |
| 2024-05-27 | 5,140.00 | 5,160.00 | 4,890.00 | 4,965.00 | 4,741.17 | 112,473 |
| 2024-05-24 | 4,950.00 | 5,160.00 | 4,945.00 | 4,975.00 | 4,750.72 | 120,158 |
| 2024-05-23 | 4,890.00 | 5,130.00 | 4,825.00 | 4,940.00 | 4,717.30 | 79,914 |
| 2024-05-22 | 5,000.00 | 5,040.00 | 4,885.00 | 4,895.00 | 4,674.32 | 93,385 |
| 2024-05-21 | 5,010.00 | 5,080.00 | 4,945.00 | 5,050.00 | 4,822.34 | 82,557 |
| 2024-05-20 | 5,070.00 | 5,210.00 | 4,995.00 | 5,050.00 | 4,822.34 | 107,297 |
| 2024-05-17 | 5,650.00 | 5,650.00 | 5,050.00 | 5,080.00 | 4,850.98 | 1,071,930 |
| 2024-05-16 | 5,040.00 | 5,300.00 | 5,040.00 | 5,290.00 | 5,051.52 | 301,065 |
| 2024-05-14 | 4,885.00 | 5,050.00 | 4,885.00 | 5,020.00 | 4,793.69 | 62,112 |
| 2024-05-13 | 5,000.00 | 5,080.00 | 4,950.00 | 4,955.00 | 4,731.62 | 26,627 |
| 2024-05-10 | 5,020.00 | 5,060.00 | 4,990.00 | 5,030.00 | 4,803.24 | 36,711 |
| 2024-05-09 | 4,995.00 | 5,160.00 | 4,935.00 | 5,030.00 | 4,803.24 | 82,032 |
| 2024-05-08 | 4,905.00 | 5,020.00 | 4,890.00 | 4,995.00 | 4,769.82 | 27,137 |
| 2024-05-07 | 4,995.00 | 4,995.00 | 4,900.00 | 4,940.00 | 4,717.30 | 22,344 |
| 2024-05-03 | 5,000.00 | 5,020.00 | 4,910.00 | 4,935.00 | 4,712.52 | 50,299 |
| 2024-05-02 | 4,880.00 | 5,070.00 | 4,850.00 | 5,020.00 | 4,793.69 | 59,125 |
| 2024-04-30 | 4,880.00 | 4,965.00 | 4,825.00 | 4,910.00 | 4,688.65 | 31,867 |
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.