Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 4,380.00 | 4,380.00 | 4,255.00 | 4,310.00 | 4,115.70 | 16,215 |
| 2023-08-18 | 4,270.00 | 4,380.00 | 4,200.00 | 4,310.00 | 4,115.70 | 22,188 |
| 2023-08-17 | 4,435.00 | 4,435.00 | 4,275.00 | 4,295.00 | 4,101.37 | 33,966 |
| 2023-08-16 | 4,560.00 | 4,560.00 | 4,385.00 | 4,440.00 | 4,239.84 | 30,328 |
| 2023-08-14 | 4,625.00 | 4,685.00 | 4,555.00 | 4,560.00 | 4,354.43 | 21,351 |
| 2023-08-11 | 4,640.00 | 4,675.00 | 4,585.00 | 4,630.00 | 4,421.27 | 25,819 |
| 2023-08-10 | 4,580.00 | 4,640.00 | 4,510.00 | 4,635.00 | 4,426.05 | 33,244 |
| 2023-08-09 | 4,515.00 | 4,600.00 | 4,460.00 | 4,580.00 | 4,373.52 | 15,037 |
| 2023-08-08 | 4,535.00 | 4,650.00 | 4,500.00 | 4,515.00 | 4,311.45 | 42,857 |
| 2023-08-07 | 4,585.00 | 4,675.00 | 4,425.00 | 4,615.00 | 4,406.95 | 73,366 |
| 2023-08-04 | 4,345.00 | 5,180.00 | 4,335.00 | 4,600.00 | 4,392.62 | 1,202,761 |
| 2023-08-03 | 4,500.00 | 4,680.00 | 4,330.00 | 4,330.00 | 4,134.80 | 37,375 |
| 2023-08-02 | 4,585.00 | 4,585.00 | 4,470.00 | 4,500.00 | 4,297.13 | 16,086 |
| 2023-08-01 | 4,540.00 | 4,605.00 | 4,505.00 | 4,595.00 | 4,387.85 | 30,696 |
| 2023-07-31 | 4,425.00 | 4,575.00 | 4,345.00 | 4,570.00 | 4,363.98 | 20,252 |
| 2023-07-28 | 4,355.00 | 4,500.00 | 4,300.00 | 4,470.00 | 4,268.48 | 44,951 |
| 2023-07-27 | 4,200.00 | 4,370.00 | 4,200.00 | 4,355.00 | 4,158.67 | 33,500 |
| 2023-07-26 | 4,435.00 | 4,440.00 | 4,180.00 | 4,295.00 | 4,101.37 | 131,420 |
| 2023-07-25 | 4,555.00 | 4,615.00 | 4,445.00 | 4,495.00 | 4,292.36 | 54,619 |
| 2023-07-24 | 4,735.00 | 4,845.00 | 4,510.00 | 4,555.00 | 4,349.65 | 100,126 |
| 2023-07-21 | 4,665.00 | 4,990.00 | 4,660.00 | 4,740.00 | 4,526.31 | 215,912 |
| 2023-07-20 | 4,740.00 | 4,770.00 | 4,660.00 | 4,710.00 | 4,497.66 | 28,658 |
| 2023-07-19 | 4,815.00 | 4,815.00 | 4,640.00 | 4,715.00 | 4,502.44 | 34,604 |
| 2023-07-18 | 4,930.00 | 4,930.00 | 4,750.00 | 4,755.00 | 4,540.64 | 59,777 |
| 2023-07-17 | 4,905.00 | 4,930.00 | 4,800.00 | 4,930.00 | 4,707.75 | 41,054 |
| 2023-07-14 | 4,990.00 | 4,990.00 | 4,820.00 | 4,860.00 | 4,640.90 | 65,536 |
| 2023-07-13 | 5,030.00 | 5,030.00 | 4,935.00 | 4,960.00 | 4,736.39 | 62,611 |
| 2023-07-12 | 5,170.00 | 5,180.00 | 4,945.00 | 4,985.00 | 4,760.27 | 87,188 |
| 2023-07-11 | 5,090.00 | 5,170.00 | 5,050.00 | 5,120.00 | 4,889.18 | 30,051 |
| 2023-07-10 | 5,070.00 | 5,200.00 | 4,910.00 | 5,140.00 | 4,908.28 | 59,267 |
| 2023-07-07 | 5,150.00 | 5,270.00 | 5,000.00 | 5,070.00 | 4,841.43 | 89,168 |
| 2023-07-06 | 5,420.00 | 5,470.00 | 5,200.00 | 5,290.00 | 5,051.52 | 94,029 |
| 2023-07-05 | 5,580.00 | 5,580.00 | 5,350.00 | 5,480.00 | 5,232.95 | 98,317 |
| 2023-07-04 | 5,560.00 | 5,680.00 | 5,480.00 | 5,580.00 | 5,328.44 | 139,263 |
| 2023-07-03 | 5,420.00 | 5,700.00 | 5,420.00 | 5,500.00 | 5,252.05 | 215,707 |
| 2023-06-30 | 5,710.00 | 5,820.00 | 5,340.00 | 5,410.00 | 5,166.11 | 256,014 |
| 2023-06-29 | 6,000.00 | 6,090.00 | 5,750.00 | 5,830.00 | 5,567.17 | 194,278 |
| 2023-06-28 | 6,090.00 | 6,470.00 | 6,000.00 | 6,000.00 | 5,729.51 | 398,333 |
| 2023-06-27 | 6,420.00 | 6,790.00 | 6,080.00 | 6,120.00 | 5,844.10 | 1,234,069 |
| 2023-06-26 | 6,000.00 | 7,090.00 | 5,920.00 | 6,460.00 | 6,168.77 | 3,986,211 |
| 2023-06-23 | 6,460.00 | 6,510.00 | 5,910.00 | 6,000.00 | 5,729.51 | 682,026 |
| 2023-06-22 | 6,600.00 | 7,890.00 | 6,330.00 | 6,430.00 | 6,140.12 | 8,272,925 |
| 2023-06-21 | 5,400.00 | 6,990.00 | 5,340.00 | 6,820.00 | 6,512.54 | 7,809,842 |
| 2023-06-20 | 5,160.00 | 5,380.00 | 5,160.00 | 5,380.00 | 5,137.46 | 29,464 |
| 2023-06-19 | 5,200.00 | 5,250.00 | 5,150.00 | 5,190.00 | 4,956.02 | 6,256 |
| 2023-06-16 | 5,220.00 | 5,270.00 | 5,140.00 | 5,200.00 | 4,965.57 | 13,750 |
| 2023-06-15 | 5,250.00 | 5,250.00 | 5,180.00 | 5,230.00 | 4,994.22 | 8,442 |
| 2023-06-14 | 5,320.00 | 5,320.00 | 5,190.00 | 5,250.00 | 5,013.32 | 13,224 |
| 2023-06-13 | 5,280.00 | 5,310.00 | 5,250.00 | 5,280.00 | 5,041.97 | 5,794 |
| 2023-06-12 | 5,310.00 | 5,320.00 | 5,250.00 | 5,250.00 | 5,013.32 | 14,989 |
| 2023-06-09 | 5,320.00 | 5,350.00 | 5,290.00 | 5,310.00 | 5,070.61 | 20,157 |
| 2023-06-08 | 5,310.00 | 5,370.00 | 5,290.00 | 5,320.00 | 5,080.16 | 11,351 |
| 2023-06-07 | 5,350.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,108.81 | 16,052 |
| 2023-06-05 | 5,330.00 | 5,370.00 | 5,300.00 | 5,340.00 | 5,099.26 | 29,334 |
| 2023-06-02 | 5,300.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,089.71 | 10,278 |
| 2023-06-01 | 5,280.00 | 5,370.00 | 5,210.00 | 5,300.00 | 5,061.07 | 20,935 |
| 2023-05-31 | 5,340.00 | 5,370.00 | 5,270.00 | 5,280.00 | 5,041.97 | 16,301 |
| 2023-05-30 | 5,330.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,099.26 | 14,920 |
| 2023-05-26 | 5,370.00 | 5,400.00 | 5,310.00 | 5,350.00 | 5,108.81 | 10,360 |
| 2023-05-25 | 5,420.00 | 5,420.00 | 5,290.00 | 5,360.00 | 5,118.36 | 15,584 |
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.