Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 5,270.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,108.81 | 11,132 |
| 2023-05-23 | 5,440.00 | 5,440.00 | 5,230.00 | 5,300.00 | 5,061.07 | 32,377 |
| 2023-05-22 | 5,320.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,127.91 | 10,111 |
| 2023-05-19 | 5,310.00 | 5,380.00 | 5,310.00 | 5,320.00 | 5,080.16 | 5,721 |
| 2023-05-18 | 5,400.00 | 5,420.00 | 5,290.00 | 5,310.00 | 5,070.61 | 27,262 |
| 2023-05-17 | 5,380.00 | 5,400.00 | 5,330.00 | 5,400.00 | 5,156.56 | 8,142 |
| 2023-05-16 | 5,320.00 | 5,420.00 | 5,260.00 | 5,390.00 | 5,147.01 | 10,940 |
| 2023-05-15 | 5,580.00 | 5,580.00 | 5,310.00 | 5,350.00 | 5,108.81 | 73,270 |
| 2023-05-12 | 5,560.00 | 5,620.00 | 5,550.00 | 5,590.00 | 5,337.99 | 7,305 |
| 2023-05-11 | 5,570.00 | 5,630.00 | 5,550.00 | 5,600.00 | 5,347.54 | 9,824 |
| 2023-05-10 | 5,580.00 | 5,630.00 | 5,540.00 | 5,600.00 | 5,347.54 | 10,371 |
| 2023-05-09 | 5,520.00 | 5,640.00 | 5,520.00 | 5,610.00 | 5,357.09 | 8,361 |
| 2023-05-08 | 5,570.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,347.54 | 10,018 |
| 2023-05-04 | 5,580.00 | 5,610.00 | 5,500.00 | 5,600.00 | 5,347.54 | 10,942 |
| 2023-05-03 | 5,570.00 | 5,670.00 | 5,540.00 | 5,620.00 | 5,366.64 | 15,743 |
| 2023-05-02 | 5,600.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,366.64 | 12,105 |
| 2023-04-28 | 5,670.00 | 5,720.00 | 5,500.00 | 5,630.00 | 5,376.19 | 11,826 |
| 2023-04-27 | 5,600.00 | 5,690.00 | 5,570.00 | 5,650.00 | 5,395.29 | 6,134 |
| 2023-04-26 | 5,590.00 | 5,680.00 | 5,520.00 | 5,600.00 | 5,347.54 | 17,828 |
| 2023-04-25 | 5,720.00 | 5,740.00 | 5,570.00 | 5,590.00 | 5,337.99 | 26,207 |
| 2023-04-24 | 5,710.00 | 5,750.00 | 5,690.00 | 5,720.00 | 5,462.13 | 14,819 |
| 2023-04-21 | 5,750.00 | 5,780.00 | 5,680.00 | 5,770.00 | 5,509.88 | 18,077 |
| 2023-04-20 | 5,840.00 | 5,900.00 | 5,780.00 | 5,830.00 | 5,567.17 | 14,070 |
| 2023-04-19 | 5,790.00 | 6,000.00 | 5,770.00 | 5,860.00 | 5,595.82 | 35,461 |
| 2023-04-18 | 5,760.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,538.52 | 17,538 |
| 2023-04-17 | 5,880.00 | 5,910.00 | 5,760.00 | 5,760.00 | 5,500.33 | 13,664 |
| 2023-04-14 | 5,880.00 | 5,920.00 | 5,820.00 | 5,880.00 | 5,614.92 | 10,644 |
| 2023-04-13 | 5,820.00 | 5,870.00 | 5,760.00 | 5,860.00 | 5,595.82 | 10,664 |
| 2023-04-12 | 5,680.00 | 5,840.00 | 5,660.00 | 5,820.00 | 5,557.62 | 13,339 |
| 2023-04-11 | 5,710.00 | 5,710.00 | 5,550.00 | 5,680.00 | 5,423.93 | 24,561 |
| 2023-04-10 | 5,750.00 | 5,800.00 | 5,640.00 | 5,650.00 | 5,395.29 | 16,348 |
| 2023-04-07 | 5,850.00 | 5,910.00 | 5,710.00 | 5,800.00 | 5,538.52 | 12,416 |
| 2023-04-06 | 5,940.00 | 6,000.00 | 5,760.00 | 5,860.00 | 5,595.82 | 10,927 |
| 2023-04-05 | 5,920.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,672.21 | 19,260 |
| 2023-04-04 | 5,890.00 | 6,000.00 | 5,850.00 | 5,940.00 | 5,672.21 | 28,993 |
| 2023-04-03 | 5,750.00 | 5,920.00 | 5,710.00 | 5,890.00 | 5,624.47 | 23,360 |
| 2023-03-31 | 5,710.00 | 5,780.00 | 5,690.00 | 5,750.00 | 5,490.78 | 23,133 |
| 2023-03-30 | 5,700.00 | 5,740.00 | 5,510.00 | 5,710.00 | 5,452.58 | 15,894 |
| 2023-03-29 | 5,690.00 | 5,730.00 | 5,650.00 | 5,690.00 | 5,433.48 | 7,748 |
| 2023-03-28 | 5,700.00 | 5,730.00 | 5,600.00 | 5,690.00 | 5,433.48 | 13,649 |
| 2023-03-27 | 5,730.00 | 5,920.00 | 5,630.00 | 5,690.00 | 5,433.48 | 15,261 |
| 2023-03-24 | 5,650.00 | 5,730.00 | 5,600.00 | 5,730.00 | 5,471.68 | 16,812 |
| 2023-03-23 | 5,640.00 | 5,720.00 | 5,500.00 | 5,570.00 | 5,318.89 | 28,641 |
| 2023-03-22 | 5,730.00 | 5,730.00 | 5,640.00 | 5,640.00 | 5,385.74 | 15,223 |
| 2023-03-21 | 5,700.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,443.03 | 12,909 |
| 2023-03-20 | 5,790.00 | 5,790.00 | 5,640.00 | 5,710.00 | 5,452.58 | 33,717 |
| 2023-03-17 | 5,790.00 | 5,850.00 | 5,730.00 | 5,740.00 | 5,481.23 | 31,260 |
| 2023-03-16 | 5,790.00 | 5,800.00 | 5,650.00 | 5,780.00 | 5,519.43 | 26,324 |
| 2023-03-15 | 5,880.00 | 5,940.00 | 5,750.00 | 5,780.00 | 5,519.43 | 23,899 |
| 2023-03-14 | 6,060.00 | 6,110.00 | 5,740.00 | 5,800.00 | 5,538.52 | 48,360 |
| 2023-03-13 | 6,120.00 | 6,210.00 | 6,050.00 | 6,120.00 | 5,844.10 | 23,934 |
| 2023-03-10 | 6,230.00 | 6,360.00 | 6,220.00 | 6,220.00 | 5,939.59 | 25,911 |
| 2023-03-09 | 6,300.00 | 6,340.00 | 6,190.00 | 6,300.00 | 6,015.98 | 18,763 |
| 2023-03-08 | 6,340.00 | 6,340.00 | 6,270.00 | 6,300.00 | 6,015.98 | 13,384 |
| 2023-03-07 | 6,270.00 | 6,380.00 | 6,250.00 | 6,340.00 | 6,054.18 | 32,803 |
| 2023-03-06 | 6,240.00 | 6,340.00 | 6,220.00 | 6,310.00 | 6,025.53 | 21,212 |
| 2023-03-03 | 6,260.00 | 6,310.00 | 6,210.00 | 6,280.00 | 5,996.89 | 8,032 |
| 2023-03-02 | 6,270.00 | 6,310.00 | 6,230.00 | 6,260.00 | 5,977.79 | 38,645 |
| 2023-02-28 | 6,290.00 | 6,300.00 | 6,210.00 | 6,260.00 | 5,977.79 | 18,874 |
| 2023-02-27 | 6,260.00 | 6,330.00 | 6,190.00 | 6,290.00 | 6,006.43 | 16,734 |
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.