Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 5,300.00 | 5,440.00 | 5,230.00 | 5,400.00 | 5,156.56 | 282,424 |
| 2024-02-04 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,051.52 | 0 |
| 2024-02-02 | 5,200.00 | 5,350.00 | 5,200.00 | 5,290.00 | 5,051.52 | 63,365 |
| 2024-02-01 | 5,200.00 | 5,330.00 | 5,100.00 | 5,210.00 | 4,975.12 | 62,781 |
| 2024-01-31 | 5,310.00 | 5,430.00 | 5,130.00 | 5,290.00 | 5,051.52 | 50,861 |
| 2024-01-30 | 5,450.00 | 5,680.00 | 5,340.00 | 5,400.00 | 5,156.56 | 134,332 |
| 2024-01-29 | 5,600.00 | 5,670.00 | 5,360.00 | 5,450.00 | 5,204.30 | 95,572 |
| 2024-01-26 | 5,390.00 | 5,610.00 | 5,310.00 | 5,510.00 | 5,261.60 | 69,941 |
| 2024-01-25 | 5,530.00 | 5,590.00 | 5,350.00 | 5,390.00 | 5,147.01 | 79,253 |
| 2024-01-24 | 5,620.00 | 5,790.00 | 5,500.00 | 5,600.00 | 5,347.54 | 323,452 |
| 2024-01-23 | 5,450.00 | 5,540.00 | 5,330.00 | 5,470.00 | 5,223.40 | 70,214 |
| 2024-01-22 | 5,450.00 | 5,620.00 | 5,390.00 | 5,470.00 | 5,223.40 | 125,370 |
| 2024-01-19 | 5,270.00 | 5,540.00 | 5,180.00 | 5,370.00 | 5,127.91 | 175,232 |
| 2024-01-18 | 5,200.00 | 5,960.00 | 5,130.00 | 5,280.00 | 5,041.97 | 2,511,055 |
| 2024-01-17 | 5,310.00 | 5,320.00 | 4,975.00 | 5,200.00 | 4,965.57 | 94,088 |
| 2024-01-16 | 5,500.00 | 5,540.00 | 5,350.00 | 5,370.00 | 5,127.91 | 40,499 |
| 2024-01-15 | 5,550.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,271.15 | 3,074 |
| 2024-01-14 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,261.60 | 0 |
| 2024-01-12 | 5,730.00 | 5,740.00 | 5,510.00 | 5,510.00 | 5,261.60 | 62,517 |
| 2024-01-11 | 5,510.00 | 5,730.00 | 5,510.00 | 5,650.00 | 5,395.29 | 62,521 |
| 2024-01-10 | 5,650.00 | 5,730.00 | 5,510.00 | 5,510.00 | 5,261.60 | 56,797 |
| 2024-01-09 | 5,700.00 | 5,730.00 | 5,400.00 | 5,600.00 | 5,347.54 | 58,794 |
| 2024-01-08 | 5,690.00 | 5,740.00 | 5,580.00 | 5,680.00 | 5,423.93 | 63,313 |
| 2024-01-05 | 5,600.00 | 5,740.00 | 5,530.00 | 5,690.00 | 5,433.48 | 44,002 |
| 2024-01-04 | 5,790.00 | 5,790.00 | 5,510.00 | 5,600.00 | 5,347.54 | 88,332 |
| 2024-01-03 | 5,410.00 | 5,890.00 | 5,410.00 | 5,760.00 | 5,500.33 | 241,184 |
| 2024-01-02 | 5,410.00 | 5,570.00 | 5,400.00 | 5,480.00 | 5,232.95 | 34,570 |
| 2023-12-28 | 5,390.00 | 5,550.00 | 5,390.00 | 5,420.00 | 5,175.66 | 21,883 |
| 2023-12-27 | 5,380.00 | 5,530.00 | 5,360.00 | 5,420.00 | 5,175.66 | 61,941 |
| 2023-12-26 | 5,500.00 | 5,600.00 | 5,410.00 | 5,430.00 | 5,185.20 | 46,313 |
| 2023-12-22 | 5,530.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,252.05 | 63,286 |
| 2023-12-21 | 5,700.00 | 5,820.00 | 5,550.00 | 5,580.00 | 5,328.44 | 101,891 |
| 2023-12-20 | 5,630.00 | 5,770.00 | 5,470.00 | 5,760.00 | 5,500.33 | 92,633 |
| 2023-12-19 | 5,460.00 | 5,570.00 | 5,400.00 | 5,550.00 | 5,299.80 | 48,598 |
| 2023-12-18 | 5,400.00 | 5,560.00 | 5,330.00 | 5,450.00 | 5,204.30 | 73,089 |
| 2023-12-17 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,156.56 | 0 |
| 2023-12-15 | 5,480.00 | 5,490.00 | 5,330.00 | 5,400.00 | 5,156.56 | 61,489 |
| 2023-12-14 | 5,700.00 | 5,730.00 | 5,410.00 | 5,480.00 | 5,232.95 | 100,340 |
| 2023-12-13 | 5,730.00 | 5,930.00 | 5,550.00 | 5,620.00 | 5,366.64 | 168,039 |
| 2023-12-12 | 5,660.00 | 5,950.00 | 5,550.00 | 5,610.00 | 5,357.09 | 126,580 |
| 2023-12-11 | 5,890.00 | 6,050.00 | 5,680.00 | 5,750.00 | 5,490.78 | 156,395 |
| 2023-12-10 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,700.86 | 0 |
| 2023-12-08 | 5,900.00 | 6,060.00 | 5,330.00 | 5,970.00 | 5,700.86 | 339,273 |
| 2023-12-07 | 5,920.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,634.02 | 274,926 |
| 2023-12-06 | 6,100.00 | 6,480.00 | 5,860.00 | 5,920.00 | 5,653.11 | 1,278,144 |
| 2023-12-05 | 5,790.00 | 6,200.00 | 5,700.00 | 5,910.00 | 5,643.57 | 868,557 |
| 2023-12-04 | 5,630.00 | 5,800.00 | 5,510.00 | 5,800.00 | 5,538.52 | 316,555 |
| 2023-12-03 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,376.19 | 0 |
| 2023-12-01 | 5,370.00 | 5,750.00 | 5,350.00 | 5,630.00 | 5,376.19 | 509,136 |
| 2023-11-30 | 5,350.00 | 5,510.00 | 5,250.00 | 5,410.00 | 5,166.11 | 296,533 |
| 2023-11-29 | 5,610.00 | 5,740.00 | 5,200.00 | 5,420.00 | 5,175.66 | 593,013 |
| 2023-11-28 | 5,650.00 | 5,810.00 | 5,550.00 | 5,610.00 | 5,357.09 | 713,835 |
| 2023-11-27 | 5,760.00 | 6,520.00 | 5,460.00 | 5,770.00 | 5,509.88 | 8,407,466 |
| 2023-11-24 | 5,750.00 | 5,960.00 | 5,560.00 | 5,560.00 | 5,309.34 | 1,483,933 |
| 2023-11-23 | 5,150.00 | 6,430.00 | 4,975.00 | 5,670.00 | 5,414.39 | 9,119,404 |
| 2023-11-22 | 4,975.00 | 5,460.00 | 4,910.00 | 5,150.00 | 4,917.83 | 3,211,172 |
| 2023-11-21 | 4,675.00 | 5,680.00 | 4,455.00 | 5,020.00 | 4,793.69 | 7,122,493 |
| 2023-11-20 | 4,195.00 | 4,370.00 | 4,195.00 | 4,370.00 | 4,172.99 | 29,737 |
| 2023-11-19 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,048.85 | 0 |
| 2023-11-17 | 4,300.00 | 4,300.00 | 4,185.00 | 4,240.00 | 4,048.85 | 35,107 |
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.