Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 6,500.00 | 6,570.00 | 6,250.00 | 6,250.00 | 5,870.40 | 76,926 |
| 2022-08-31 | 6,500.00 | 6,510.00 | 6,310.00 | 6,500.00 | 6,105.21 | 48,478 |
| 2022-08-30 | 6,310.00 | 6,490.00 | 6,310.00 | 6,430.00 | 6,039.47 | 64,973 |
| 2022-08-29 | 6,300.00 | 6,400.00 | 6,230.00 | 6,310.00 | 5,926.75 | 98,767 |
| 2022-08-26 | 6,690.00 | 6,850.00 | 6,510.00 | 6,540.00 | 6,142.78 | 216,105 |
| 2022-08-25 | 6,510.00 | 6,720.00 | 6,510.00 | 6,690.00 | 6,283.67 | 154,800 |
| 2022-08-24 | 6,470.00 | 6,890.00 | 6,450.00 | 6,510.00 | 6,114.61 | 662,751 |
| 2022-08-23 | 6,780.00 | 6,860.00 | 6,440.00 | 6,440.00 | 6,048.86 | 636,386 |
| 2022-08-22 | 6,360.00 | 8,170.00 | 6,290.00 | 6,730.00 | 6,321.24 | 7,212,322 |
| 2022-08-19 | 6,490.00 | 6,620.00 | 6,450.00 | 6,510.00 | 6,114.61 | 14,141 |
| 2022-08-18 | 6,420.00 | 6,920.00 | 6,400.00 | 6,510.00 | 6,114.61 | 52,377 |
| 2022-08-17 | 6,700.00 | 6,800.00 | 6,470.00 | 6,550.00 | 6,152.18 | 43,020 |
| 2022-08-16 | 6,580.00 | 6,970.00 | 6,500.00 | 6,700.00 | 6,293.07 | 220,700 |
| 2022-08-12 | 6,520.00 | 6,550.00 | 6,470.00 | 6,540.00 | 6,142.78 | 11,712 |
| 2022-08-11 | 6,550.00 | 6,630.00 | 6,440.00 | 6,520.00 | 6,124.00 | 18,202 |
| 2022-08-10 | 6,590.00 | 6,640.00 | 6,460.00 | 6,540.00 | 6,142.78 | 22,389 |
| 2022-08-09 | 6,630.00 | 6,700.00 | 6,550.00 | 6,660.00 | 6,255.50 | 22,399 |
| 2022-08-08 | 6,700.00 | 6,710.00 | 6,570.00 | 6,630.00 | 6,227.32 | 16,541 |
| 2022-08-07 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,246.10 | 0 |
| 2022-08-05 | 6,670.00 | 6,690.00 | 6,540.00 | 6,650.00 | 6,246.10 | 19,389 |
| 2022-08-04 | 6,580.00 | 6,630.00 | 6,510.00 | 6,600.00 | 6,199.14 | 28,425 |
| 2022-08-03 | 6,580.00 | 6,640.00 | 6,410.00 | 6,580.00 | 6,180.35 | 38,205 |
| 2022-08-02 | 6,610.00 | 6,750.00 | 6,370.00 | 6,630.00 | 6,227.32 | 70,176 |
| 2022-08-01 | 6,730.00 | 6,990.00 | 6,640.00 | 6,660.00 | 6,255.50 | 193,632 |
| 2022-07-29 | 6,480.00 | 6,610.00 | 6,450.00 | 6,530.00 | 6,133.39 | 31,671 |
| 2022-07-28 | 6,510.00 | 6,590.00 | 6,400.00 | 6,480.00 | 6,086.43 | 36,237 |
| 2022-07-27 | 6,810.00 | 7,050.00 | 6,450.00 | 6,500.00 | 6,105.21 | 238,282 |
| 2022-07-26 | 6,380.00 | 6,490.00 | 6,380.00 | 6,430.00 | 6,039.47 | 20,080 |
| 2022-07-25 | 6,380.00 | 6,450.00 | 6,310.00 | 6,380.00 | 5,992.50 | 23,903 |
| 2022-07-22 | 6,590.00 | 6,720.00 | 6,380.00 | 6,380.00 | 5,992.50 | 91,695 |
| 2022-07-21 | 6,170.00 | 7,210.00 | 5,900.00 | 6,650.00 | 6,246.10 | 878,928 |
| 2022-07-20 | 6,220.00 | 6,380.00 | 6,070.00 | 6,170.00 | 5,795.26 | 30,025 |
| 2022-07-19 | 6,140.00 | 6,210.00 | 6,000.00 | 6,210.00 | 5,832.83 | 15,185 |
| 2022-07-18 | 6,090.00 | 6,200.00 | 6,080.00 | 6,140.00 | 5,767.08 | 12,714 |
| 2022-07-15 | 6,120.00 | 6,120.00 | 5,970.00 | 6,090.00 | 5,720.12 | 8,813 |
| 2022-07-14 | 6,060.00 | 6,150.00 | 6,040.00 | 6,100.00 | 5,729.51 | 9,378 |
| 2022-07-13 | 5,980.00 | 6,150.00 | 5,900.00 | 6,060.00 | 5,691.94 | 13,429 |
| 2022-07-12 | 6,120.00 | 6,120.00 | 5,990.00 | 6,040.00 | 5,673.15 | 17,454 |
| 2022-07-11 | 6,120.00 | 6,190.00 | 6,060.00 | 6,120.00 | 5,748.29 | 26,997 |
| 2022-07-08 | 6,000.00 | 6,170.00 | 5,990.00 | 6,120.00 | 5,748.29 | 30,027 |
| 2022-07-07 | 5,970.00 | 6,100.00 | 5,940.00 | 6,000.00 | 5,635.58 | 9,035 |
| 2022-07-06 | 6,050.00 | 6,070.00 | 5,910.00 | 5,970.00 | 5,607.40 | 18,137 |
| 2022-07-05 | 5,920.00 | 6,080.00 | 5,880.00 | 5,960.00 | 5,598.01 | 22,762 |
| 2022-07-04 | 5,820.00 | 6,010.00 | 5,710.00 | 5,920.00 | 5,560.44 | 37,075 |
| 2022-07-01 | 6,000.00 | 6,090.00 | 5,910.00 | 6,000.00 | 5,635.58 | 38,896 |
| 2022-06-30 | 6,050.00 | 6,220.00 | 5,980.00 | 6,050.00 | 5,682.55 | 19,902 |
| 2022-06-29 | 6,030.00 | 6,110.00 | 5,970.00 | 6,100.00 | 5,729.51 | 9,838 |
| 2022-06-28 | 6,090.00 | 6,200.00 | 6,050.00 | 6,100.00 | 5,729.51 | 15,111 |
| 2022-06-27 | 5,960.00 | 6,200.00 | 5,880.00 | 6,090.00 | 5,720.12 | 36,706 |
| 2022-06-24 | 5,440.00 | 5,900.00 | 5,440.00 | 5,860.00 | 5,504.08 | 42,786 |
| 2022-06-23 | 5,800.00 | 6,020.00 | 5,500.00 | 5,530.00 | 5,194.13 | 123,806 |
| 2022-06-22 | 6,250.00 | 6,260.00 | 5,880.00 | 5,890.00 | 5,532.26 | 56,553 |
| 2022-06-21 | 6,130.00 | 6,270.00 | 6,050.00 | 6,180.00 | 5,804.65 | 33,812 |
| 2022-06-20 | 6,550.00 | 6,580.00 | 6,070.00 | 6,090.00 | 5,720.12 | 54,327 |
| 2022-06-17 | 6,350.00 | 6,640.00 | 6,280.00 | 6,570.00 | 6,170.96 | 47,991 |
| 2022-06-16 | 6,600.00 | 6,830.00 | 6,530.00 | 6,540.00 | 6,142.78 | 35,019 |
| 2022-06-15 | 6,800.00 | 6,960.00 | 6,590.00 | 6,590.00 | 6,189.75 | 43,644 |
| 2022-06-14 | 6,800.00 | 6,940.00 | 6,700.00 | 6,840.00 | 6,424.56 | 55,217 |
| 2022-06-13 | 7,260.00 | 7,280.00 | 6,980.00 | 7,000.00 | 6,574.85 | 42,142 |
| 2022-06-10 | 7,570.00 | 7,570.00 | 7,350.00 | 7,370.00 | 6,922.37 | 28,268 |
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.