Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,755.00 | 4,900.00 | 4,755.00 | 4,885.00 | 4,664.77 | 31,378 |
| 2024-04-26 | 4,755.00 | 4,810.00 | 4,715.00 | 4,775.00 | 4,559.73 | 31,788 |
| 2024-04-25 | 4,760.00 | 4,825.00 | 4,745.00 | 4,755.00 | 4,540.64 | 19,987 |
| 2024-04-24 | 4,725.00 | 4,830.00 | 4,715.00 | 4,795.00 | 4,578.83 | 33,665 |
| 2024-04-23 | 4,760.00 | 4,860.00 | 4,690.00 | 4,715.00 | 4,502.44 | 41,507 |
| 2024-04-22 | 4,810.00 | 4,890.00 | 4,775.00 | 4,800.00 | 4,583.61 | 19,363 |
| 2024-04-19 | 4,910.00 | 4,980.00 | 4,730.00 | 4,800.00 | 4,583.61 | 31,964 |
| 2024-04-18 | 4,750.00 | 4,930.00 | 4,750.00 | 4,925.00 | 4,702.97 | 33,265 |
| 2024-04-17 | 4,675.00 | 4,900.00 | 4,670.00 | 4,755.00 | 4,540.64 | 36,083 |
| 2024-04-16 | 4,920.00 | 5,000.00 | 4,690.00 | 4,715.00 | 4,502.44 | 101,092 |
| 2024-04-15 | 4,895.00 | 4,905.00 | 4,770.00 | 4,855.00 | 4,636.13 | 35,867 |
| 2024-04-12 | 4,765.00 | 4,995.00 | 4,765.00 | 4,895.00 | 4,674.32 | 44,093 |
| 2024-04-11 | 4,870.00 | 4,875.00 | 4,775.00 | 4,830.00 | 4,612.25 | 37,271 |
| 2024-04-09 | 4,805.00 | 5,010.00 | 4,805.00 | 4,870.00 | 4,650.45 | 39,927 |
| 2024-04-08 | 5,000.00 | 5,030.00 | 4,850.00 | 4,850.00 | 4,631.35 | 97,502 |
| 2024-04-05 | 5,100.00 | 5,100.00 | 4,965.00 | 5,000.00 | 4,774.59 | 36,079 |
| 2024-04-04 | 4,990.00 | 5,080.00 | 4,950.00 | 5,080.00 | 4,850.98 | 42,693 |
| 2024-04-03 | 4,965.00 | 5,080.00 | 4,900.00 | 5,020.00 | 4,793.69 | 70,326 |
| 2024-04-02 | 5,100.00 | 5,100.00 | 4,940.00 | 5,000.00 | 4,774.59 | 69,529 |
| 2024-04-01 | 5,000.00 | 5,200.00 | 4,985.00 | 5,070.00 | 4,841.43 | 102,433 |
| 2024-03-29 | 4,960.00 | 5,030.00 | 4,880.00 | 4,960.00 | 4,736.39 | 79,001 |
| 2024-03-28 | 5,050.00 | 5,150.00 | 4,950.00 | 4,960.00 | 4,736.39 | 153,605 |
| 2024-03-27 | 5,290.00 | 5,290.00 | 5,070.00 | 5,130.00 | 4,898.73 | 131,582 |
| 2024-03-26 | 5,180.00 | 5,420.00 | 5,120.00 | 5,250.00 | 5,013.32 | 157,565 |
| 2024-03-25 | 5,210.00 | 5,290.00 | 5,150.00 | 5,230.00 | 4,994.22 | 93,841 |
| 2024-03-22 | 5,360.00 | 5,380.00 | 5,150.00 | 5,230.00 | 4,994.22 | 168,642 |
| 2024-03-21 | 5,610.00 | 5,700.00 | 5,260.00 | 5,280.00 | 5,041.97 | 389,971 |
| 2024-03-20 | 5,950.00 | 6,140.00 | 5,540.00 | 5,590.00 | 5,337.99 | 512,467 |
| 2024-03-19 | 5,670.00 | 6,050.00 | 5,570.00 | 6,030.00 | 5,758.16 | 544,264 |
| 2024-03-18 | 5,640.00 | 5,680.00 | 5,490.00 | 5,670.00 | 5,414.39 | 132,211 |
| 2024-03-17 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,433.48 | 0 |
| 2024-03-15 | 5,700.00 | 5,730.00 | 5,520.00 | 5,690.00 | 5,433.48 | 153,427 |
| 2024-03-14 | 5,720.00 | 5,830.00 | 5,660.00 | 5,740.00 | 5,481.23 | 103,797 |
| 2024-03-13 | 5,710.00 | 5,890.00 | 5,650.00 | 5,850.00 | 5,586.27 | 197,915 |
| 2024-03-12 | 5,610.00 | 5,850.00 | 5,440.00 | 5,800.00 | 5,538.52 | 339,058 |
| 2024-03-11 | 5,660.00 | 5,900.00 | 5,310.00 | 5,570.00 | 5,318.89 | 289,273 |
| 2024-03-10 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,462.13 | 0 |
| 2024-03-08 | 5,790.00 | 5,900.00 | 5,630.00 | 5,720.00 | 5,462.13 | 190,235 |
| 2024-03-07 | 5,950.00 | 6,050.00 | 5,710.00 | 5,830.00 | 5,567.17 | 212,680 |
| 2024-03-06 | 6,110.00 | 6,250.00 | 5,850.00 | 5,950.00 | 5,681.76 | 286,321 |
| 2024-03-05 | 6,320.00 | 6,480.00 | 6,020.00 | 6,200.00 | 5,920.49 | 349,264 |
| 2024-03-04 | 6,220.00 | 6,480.00 | 6,210.00 | 6,410.00 | 6,121.02 | 503,706 |
| 2024-02-29 | 6,350.00 | 6,420.00 | 6,100.00 | 6,150.00 | 5,872.75 | 506,474 |
| 2024-02-28 | 6,540.00 | 7,030.00 | 6,320.00 | 6,450.00 | 6,159.22 | 1,513,851 |
| 2024-02-27 | 6,830.00 | 6,970.00 | 6,590.00 | 6,690.00 | 6,388.40 | 391,152 |
| 2024-02-26 | 7,090.00 | 7,220.00 | 6,870.00 | 6,870.00 | 6,560.29 | 447,188 |
| 2024-02-25 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,674.88 | 0 |
| 2024-02-23 | 7,020.00 | 7,100.00 | 6,920.00 | 6,990.00 | 6,674.88 | 583,048 |
| 2024-02-22 | 7,320.00 | 7,900.00 | 7,150.00 | 7,400.00 | 7,066.39 | 9,890,268 |
| 2024-02-21 | 7,400.00 | 8,420.00 | 7,090.00 | 7,360.00 | 7,028.20 | 17,513,420 |
| 2024-02-20 | 5,270.00 | 7,000.00 | 5,180.00 | 7,000.00 | 6,684.43 | 16,263,149 |
| 2024-02-19 | 4,610.00 | 5,730.00 | 4,550.00 | 5,390.00 | 5,147.01 | 5,816,422 |
| 2024-02-16 | 4,600.00 | 4,615.00 | 4,545.00 | 4,610.00 | 4,402.17 | 53,958 |
| 2024-02-15 | 4,620.00 | 4,675.00 | 4,580.00 | 4,635.00 | 4,426.05 | 109,462 |
| 2024-02-14 | 4,545.00 | 4,720.00 | 4,545.00 | 4,675.00 | 4,464.24 | 149,333 |
| 2024-02-13 | 4,530.00 | 4,630.00 | 4,530.00 | 4,595.00 | 4,387.85 | 108,014 |
| 2024-02-12 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,373.52 | 0 |
| 2024-02-08 | 4,780.00 | 4,840.00 | 4,580.00 | 4,580.00 | 4,373.52 | 332,071 |
| 2024-02-07 | 5,100.00 | 5,110.00 | 4,835.00 | 4,840.00 | 4,621.80 | 408,457 |
| 2024-02-06 | 5,520.00 | 6,450.00 | 5,030.00 | 5,060.00 | 4,831.89 | 8,387,452 |
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.