Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 100220.KO stock page

Visang Educati historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-164,335.004,400.004,285.004,290.004,096.6039,341
2023-11-154,290.004,400.004,210.004,335.004,139.5727,187
2023-11-144,200.004,290.004,200.004,285.004,091.8214,378
2023-11-134,245.004,400.004,160.004,200.004,010.6639,966
2023-11-104,270.004,270.004,150.004,180.003,991.5620,336
2023-11-094,310.004,340.004,235.004,255.004,063.1821,630
2023-11-084,280.004,340.004,230.004,310.004,115.7025,237
2023-11-074,300.004,340.004,255.004,280.004,087.0512,577
2023-11-064,400.004,400.004,260.004,320.004,125.2527,717
2023-11-034,240.004,460.004,240.004,335.004,139.57143,388
2023-11-024,150.004,240.004,150.004,240.004,048.8535,190
2023-11-014,150.004,215.004,135.004,150.003,962.9128,734
2023-10-314,170.004,265.004,105.004,155.003,967.6847,845
2023-10-304,030.004,125.003,945.004,095.003,910.3958,628
2023-10-274,565.004,835.004,125.004,125.003,939.04736,759
2023-10-264,220.004,220.004,080.004,080.003,896.0716,974
2023-10-254,150.004,280.004,135.004,170.003,982.0115,878
2023-10-243,975.004,255.003,975.004,150.003,962.9187,559
2023-10-233,975.004,175.003,945.004,025.003,843.5528,630
2023-10-204,130.004,345.004,005.004,020.003,838.77189,303
2023-10-194,210.004,265.004,040.004,165.003,977.23105,314
2023-10-184,340.004,430.004,260.004,260.004,067.9541,789
2023-10-174,210.004,965.004,210.004,320.004,125.25781,622
2023-10-164,250.004,290.004,210.004,210.004,020.2034,254
2023-10-134,400.004,400.004,265.004,315.004,120.4715,681
2023-10-124,445.004,445.004,380.004,405.004,206.4116,821
2023-10-114,500.004,500.004,250.004,480.004,278.0326,424
2023-10-104,210.004,290.004,185.004,260.004,067.9524,900
2023-10-064,150.004,305.004,150.004,260.004,067.9515,819
2023-10-054,195.004,300.004,150.004,190.004,001.1129,015
2023-10-044,255.004,265.004,180.004,240.004,048.8525,426
2023-10-034,265.004,265.004,265.004,265.004,072.730
2023-09-274,230.004,335.004,205.004,265.004,072.7324,674
2023-09-264,275.004,355.004,250.004,265.004,072.7330,042
2023-09-254,310.004,355.004,250.004,340.004,144.3425,385
2023-09-224,410.004,520.004,305.004,315.004,120.4741,215
2023-09-214,620.004,745.004,425.004,425.004,225.5174,406
2023-09-204,465.004,610.004,465.004,555.004,349.6536,580
2023-09-194,585.004,585.004,480.004,495.004,292.3637,961
2023-09-184,500.004,765.004,440.004,540.004,335.33155,814
2023-09-154,530.004,605.004,480.004,505.004,301.9152,192
2023-09-144,485.004,640.004,475.004,550.004,344.8857,387
2023-09-134,600.004,625.004,500.004,500.004,297.1337,355
2023-09-124,650.004,675.004,525.004,590.004,383.0741,945
2023-09-114,605.004,850.004,565.004,655.004,445.1491,332
2023-09-084,620.004,675.004,500.004,650.004,440.3749,152
2023-09-074,780.004,795.004,620.004,620.004,411.7264,866
2023-09-064,745.004,890.004,700.004,780.004,564.5196,130
2023-09-054,635.005,020.004,635.004,745.004,531.09638,570
2023-09-044,595.004,770.004,535.004,710.004,497.66129,959
2023-09-034,585.004,585.004,585.004,585.004,378.300
2023-09-014,500.004,685.004,495.004,585.004,378.3077,240
2023-08-314,785.005,050.004,550.004,550.004,344.88704,009
2023-08-304,720.004,760.004,560.004,705.004,492.89261,251
2023-08-294,240.005,570.004,240.004,780.004,564.514,201,929
2023-08-284,245.004,335.004,220.004,285.004,091.8239,157
2023-08-254,225.004,310.004,210.004,260.004,067.9517,201
2023-08-244,300.004,340.004,290.004,300.004,106.156,906
2023-08-234,305.004,360.004,270.004,300.004,106.1515,768
2023-08-224,310.004,330.004,210.004,305.004,110.9220,473
← NewerPage 13 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29220.0000 KRW
2022-12-28100.0000 KRW
2021-12-29220.0000 KRW
2020-12-29150.0000 KRW
2019-12-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.