Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 6,390.00 | 6,390.00 | 6,250.00 | 6,310.00 | 6,025.53 | 18,449 |
| 2023-02-23 | 6,300.00 | 6,400.00 | 6,050.00 | 6,310.00 | 6,025.53 | 1,541 |
| 2023-02-22 | 6,340.00 | 6,410.00 | 6,270.00 | 6,320.00 | 6,035.08 | 12,407 |
| 2023-02-21 | 6,340.00 | 6,390.00 | 6,300.00 | 6,390.00 | 6,101.93 | 24,733 |
| 2023-02-20 | 6,270.00 | 6,330.00 | 6,160.00 | 6,320.00 | 6,035.08 | 63 |
| 2023-02-17 | 6,230.00 | 6,280.00 | 6,150.00 | 6,250.00 | 5,968.24 | 13,237 |
| 2023-02-16 | 6,140.00 | 6,270.00 | 6,140.00 | 6,250.00 | 5,968.24 | 303 |
| 2023-02-15 | 6,390.00 | 6,440.00 | 6,160.00 | 6,170.00 | 5,891.84 | 337 |
| 2023-02-14 | 6,380.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,082.83 | 944 |
| 2023-02-13 | 6,290.00 | 6,490.00 | 6,190.00 | 6,380.00 | 6,092.38 | 544 |
| 2023-02-10 | 6,290.00 | 6,320.00 | 6,210.00 | 6,290.00 | 6,006.43 | 22 |
| 2023-02-09 | 6,230.00 | 6,410.00 | 6,230.00 | 6,330.00 | 6,044.63 | 81 |
| 2023-02-08 | 6,190.00 | 6,250.00 | 6,160.00 | 6,220.00 | 5,939.59 | 43,702 |
| 2023-02-07 | 6,110.00 | 6,240.00 | 6,090.00 | 6,190.00 | 5,910.94 | 1,160 |
| 2023-02-06 | 6,170.00 | 6,190.00 | 6,090.00 | 6,100.00 | 5,825.00 | 232 |
| 2023-02-03 | 6,160.00 | 6,190.00 | 6,090.00 | 6,170.00 | 5,891.84 | 916 |
| 2023-02-02 | 6,180.00 | 6,230.00 | 6,090.00 | 6,180.00 | 5,901.39 | 134 |
| 2023-02-01 | 6,150.00 | 6,200.00 | 6,090.00 | 6,160.00 | 5,882.30 | 267 |
| 2023-01-31 | 6,220.00 | 6,650.00 | 5,860.00 | 6,090.00 | 5,815.45 | 343 |
| 2023-01-30 | 6,100.00 | 6,110.00 | 6,020.00 | 6,090.00 | 5,815.45 | 13 |
| 2023-01-27 | 6,150.00 | 6,160.00 | 6,080.00 | 6,090.00 | 5,815.45 | 18,334 |
| 2023-01-26 | 6,140.00 | 6,200.00 | 5,800.00 | 6,090.00 | 5,815.45 | 19,117 |
| 2023-01-25 | 6,130.00 | 6,170.00 | 6,090.00 | 6,130.00 | 5,853.65 | 19,373 |
| 2023-01-20 | 6,100.00 | 6,170.00 | 6,060.00 | 6,130.00 | 5,853.65 | 11,522 |
| 2023-01-19 | 6,070.00 | 6,110.00 | 6,030.00 | 6,100.00 | 5,825.00 | 5,602 |
| 2023-01-18 | 6,200.00 | 6,200.00 | 6,050.00 | 6,070.00 | 5,796.35 | 9,924 |
| 2023-01-17 | 6,140.00 | 6,160.00 | 6,030.00 | 6,050.00 | 5,777.25 | 9,228 |
| 2023-01-16 | 6,100.00 | 6,240.00 | 6,040.00 | 6,150.00 | 5,872.75 | 31,611 |
| 2023-01-13 | 6,060.00 | 6,120.00 | 6,020.00 | 6,050.00 | 5,777.25 | 8,122 |
| 2023-01-12 | 6,180.00 | 6,180.00 | 6,020.00 | 6,040.00 | 5,767.70 | 17,441 |
| 2023-01-11 | 6,060.00 | 6,210.00 | 6,040.00 | 6,140.00 | 5,863.20 | 30,213 |
| 2023-01-10 | 6,000.00 | 6,140.00 | 5,930.00 | 6,060.00 | 5,786.80 | 35,206 |
| 2023-01-09 | 6,040.00 | 6,040.00 | 5,920.00 | 6,000.00 | 5,729.51 | 19,172 |
| 2023-01-06 | 6,390.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,634.02 | 227,974 |
| 2023-01-05 | 5,910.00 | 5,920.00 | 5,810.00 | 5,810.00 | 5,548.07 | 14,043 |
| 2023-01-04 | 5,740.00 | 5,900.00 | 5,710.00 | 5,880.00 | 5,614.92 | 7,776 |
| 2023-01-03 | 5,760.00 | 5,800.00 | 5,630.00 | 5,790.00 | 5,528.98 | 10,102 |
| 2023-01-02 | 5,820.00 | 5,860.00 | 5,760.00 | 5,780.00 | 5,519.43 | 8,777 |
| 2022-12-29 | 5,880.00 | 5,950.00 | 5,810.00 | 5,850.00 | 5,586.27 | 14,179 |
| 2022-12-28 | 6,100.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,700.86 | 9,580 |
| 2022-12-27 | 6,030.00 | 6,100.00 | 5,990.00 | 6,100.00 | 5,729.51 | 13,824 |
| 2022-12-26 | 6,050.00 | 6,130.00 | 6,000.00 | 6,040.00 | 5,673.15 | 12,295 |
| 2022-12-23 | 6,120.00 | 6,170.00 | 5,960.00 | 6,050.00 | 5,682.55 | 29,122 |
| 2022-12-22 | 6,120.00 | 6,170.00 | 6,090.00 | 6,120.00 | 5,748.29 | 11,589 |
| 2022-12-21 | 6,100.00 | 6,170.00 | 6,000.00 | 6,130.00 | 5,757.69 | 11,745 |
| 2022-12-20 | 6,270.00 | 6,350.00 | 6,100.00 | 6,100.00 | 5,729.51 | 37,345 |
| 2022-12-19 | 6,420.00 | 6,700.00 | 6,160.00 | 6,290.00 | 5,907.97 | 172,387 |
| 2022-12-16 | 6,240.00 | 6,450.00 | 6,190.00 | 6,310.00 | 5,926.75 | 70,754 |
| 2022-12-15 | 6,170.00 | 6,270.00 | 6,110.00 | 6,230.00 | 5,851.61 | 29,154 |
| 2022-12-14 | 6,060.00 | 6,130.00 | 6,060.00 | 6,100.00 | 5,729.51 | 11,051 |
| 2022-12-13 | 6,110.00 | 6,180.00 | 6,040.00 | 6,100.00 | 5,729.51 | 19,489 |
| 2022-12-12 | 6,150.00 | 6,160.00 | 6,100.00 | 6,110.00 | 5,738.90 | 23,041 |
| 2022-12-09 | 6,070.00 | 6,140.00 | 6,020.00 | 6,110.00 | 5,738.90 | 15,471 |
| 2022-12-08 | 6,110.00 | 6,110.00 | 6,010.00 | 6,020.00 | 5,654.37 | 16,491 |
| 2022-12-07 | 6,020.00 | 6,100.00 | 5,980.00 | 6,050.00 | 5,682.55 | 18,811 |
| 2022-12-06 | 5,910.00 | 6,110.00 | 5,910.00 | 6,040.00 | 5,673.15 | 34,535 |
| 2022-12-05 | 5,950.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,551.05 | 12,532 |
| 2022-12-02 | 5,930.00 | 6,010.00 | 5,900.00 | 5,900.00 | 5,541.66 | 9,382 |
| 2022-12-01 | 5,930.00 | 6,030.00 | 5,850.00 | 5,940.00 | 5,579.23 | 12,327 |
| 2022-11-30 | 5,720.00 | 5,950.00 | 5,720.00 | 5,910.00 | 5,551.05 | 17,251 |
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.