Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 5,720.00 | 5,950.00 | 5,720.00 | 5,910.00 | 5,551.05 | 17,251 |
| 2022-11-29 | 5,720.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,438.34 | 7,964 |
| 2022-11-28 | 5,910.00 | 5,950.00 | 5,770.00 | 5,800.00 | 5,447.73 | 9,653 |
| 2022-11-25 | 5,930.00 | 6,030.00 | 5,860.00 | 5,950.00 | 5,588.62 | 7,087 |
| 2022-11-24 | 5,910.00 | 5,950.00 | 5,900.00 | 5,920.00 | 5,560.44 | 8,490 |
| 2022-11-23 | 5,770.00 | 5,920.00 | 5,760.00 | 5,910.00 | 5,551.05 | 13,510 |
| 2022-11-22 | 5,690.00 | 5,810.00 | 5,690.00 | 5,810.00 | 5,457.12 | 9,843 |
| 2022-11-21 | 5,880.00 | 5,920.00 | 5,740.00 | 5,790.00 | 5,438.34 | 18,699 |
| 2022-11-18 | 5,990.00 | 6,060.00 | 5,880.00 | 5,880.00 | 5,522.87 | 15,994 |
| 2022-11-17 | 6,070.00 | 6,070.00 | 5,940.00 | 5,990.00 | 5,626.19 | 11,657 |
| 2022-11-16 | 6,050.00 | 6,120.00 | 6,000.00 | 6,090.00 | 5,720.12 | 12,158 |
| 2022-11-15 | 6,000.00 | 6,050.00 | 5,980.00 | 6,050.00 | 5,682.55 | 12,570 |
| 2022-11-14 | 6,010.00 | 6,090.00 | 6,000.00 | 6,040.00 | 5,673.15 | 13,856 |
| 2022-11-11 | 6,050.00 | 6,060.00 | 5,980.00 | 6,010.00 | 5,644.97 | 19,722 |
| 2022-11-10 | 5,950.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,616.80 | 9,428 |
| 2022-11-09 | 5,940.00 | 6,020.00 | 5,890.00 | 5,950.00 | 5,588.62 | 17,747 |
| 2022-11-08 | 5,810.00 | 5,920.00 | 5,800.00 | 5,910.00 | 5,551.05 | 12,749 |
| 2022-11-07 | 5,770.00 | 5,840.00 | 5,770.00 | 5,810.00 | 5,457.12 | 11,306 |
| 2022-11-04 | 5,810.00 | 5,830.00 | 5,750.00 | 5,760.00 | 5,410.16 | 14,647 |
| 2022-11-03 | 5,860.00 | 5,900.00 | 5,760.00 | 5,810.00 | 5,457.12 | 9,153 |
| 2022-11-02 | 5,820.00 | 5,920.00 | 5,790.00 | 5,870.00 | 5,513.48 | 10,937 |
| 2022-11-01 | 5,800.00 | 5,850.00 | 5,740.00 | 5,850.00 | 5,494.69 | 31,076 |
| 2022-10-31 | 5,910.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,504.08 | 15,438 |
| 2022-10-28 | 6,060.00 | 6,060.00 | 5,850.00 | 5,920.00 | 5,560.44 | 21,813 |
| 2022-10-27 | 5,880.00 | 6,090.00 | 5,800.00 | 6,090.00 | 5,720.12 | 30,763 |
| 2022-10-26 | 5,910.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,522.87 | 10,754 |
| 2022-10-25 | 5,910.00 | 5,980.00 | 5,860.00 | 5,900.00 | 5,541.66 | 12,286 |
| 2022-10-24 | 5,860.00 | 5,950.00 | 5,820.00 | 5,910.00 | 5,551.05 | 14,208 |
| 2022-10-21 | 5,710.00 | 5,900.00 | 5,690.00 | 5,900.00 | 5,541.66 | 14,614 |
| 2022-10-20 | 5,820.00 | 5,830.00 | 5,710.00 | 5,810.00 | 5,457.12 | 10,306 |
| 2022-10-19 | 5,950.00 | 5,950.00 | 5,740.00 | 5,770.00 | 5,419.55 | 20,372 |
| 2022-10-18 | 5,850.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,541.66 | 10,249 |
| 2022-10-17 | 5,750.00 | 5,900.00 | 5,730.00 | 5,810.00 | 5,457.12 | 10,338 |
| 2022-10-14 | 5,810.00 | 5,940.00 | 5,800.00 | 5,850.00 | 5,494.69 | 19,298 |
| 2022-10-13 | 5,840.00 | 5,970.00 | 5,700.00 | 5,880.00 | 5,522.87 | 24,662 |
| 2022-10-12 | 5,800.00 | 5,850.00 | 5,730.00 | 5,840.00 | 5,485.30 | 14,741 |
| 2022-10-11 | 5,960.00 | 6,020.00 | 5,650.00 | 5,880.00 | 5,522.87 | 66,240 |
| 2022-10-07 | 6,110.00 | 6,110.00 | 5,900.00 | 5,960.00 | 5,598.01 | 10,184 |
| 2022-10-06 | 5,930.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,616.80 | 9,315 |
| 2022-10-05 | 6,020.00 | 6,130.00 | 5,840.00 | 5,930.00 | 5,569.83 | 18,682 |
| 2022-10-04 | 5,980.00 | 6,030.00 | 5,960.00 | 6,020.00 | 5,654.37 | 9,252 |
| 2022-09-30 | 5,730.00 | 6,000.00 | 5,650.00 | 5,980.00 | 5,616.80 | 52,276 |
| 2022-09-29 | 5,910.00 | 6,100.00 | 5,850.00 | 5,890.00 | 5,532.26 | 25,416 |
| 2022-09-28 | 5,610.00 | 5,910.00 | 5,610.00 | 5,890.00 | 5,532.26 | 64,827 |
| 2022-09-27 | 5,730.00 | 5,850.00 | 5,550.00 | 5,690.00 | 5,344.41 | 50,384 |
| 2022-09-26 | 6,100.00 | 6,170.00 | 5,700.00 | 5,850.00 | 5,494.69 | 68,432 |
| 2022-09-23 | 6,190.00 | 6,220.00 | 6,100.00 | 6,180.00 | 5,804.65 | 27,789 |
| 2022-09-22 | 6,100.00 | 6,300.00 | 6,090.00 | 6,140.00 | 5,767.08 | 18,051 |
| 2022-09-21 | 6,240.00 | 6,300.00 | 6,140.00 | 6,230.00 | 5,851.61 | 28,246 |
| 2022-09-20 | 6,250.00 | 6,490.00 | 6,160.00 | 6,240.00 | 5,861.01 | 59,112 |
| 2022-09-19 | 6,180.00 | 6,250.00 | 6,050.00 | 6,240.00 | 5,861.01 | 34,411 |
| 2022-09-16 | 6,160.00 | 6,240.00 | 6,150.00 | 6,200.00 | 5,823.43 | 29,109 |
| 2022-09-15 | 6,290.00 | 6,320.00 | 6,200.00 | 6,250.00 | 5,870.40 | 19,767 |
| 2022-09-14 | 6,020.00 | 6,250.00 | 6,020.00 | 6,250.00 | 5,870.40 | 31,640 |
| 2022-09-13 | 6,050.00 | 6,270.00 | 6,050.00 | 6,230.00 | 5,851.61 | 37,083 |
| 2022-09-08 | 6,100.00 | 6,180.00 | 5,970.00 | 6,020.00 | 5,654.37 | 58,824 |
| 2022-09-07 | 6,160.00 | 6,240.00 | 6,060.00 | 6,080.00 | 5,710.72 | 27,269 |
| 2022-09-06 | 5,990.00 | 6,240.00 | 5,990.00 | 6,150.00 | 5,776.47 | 41,086 |
| 2022-09-05 | 6,030.00 | 6,420.00 | 6,020.00 | 6,050.00 | 5,682.55 | 96,131 |
| 2022-09-02 | 6,240.00 | 6,280.00 | 6,000.00 | 6,030.00 | 5,663.76 | 97,214 |
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.