Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 7,490.00 | 7,580.00 | 7,280.00 | 7,580.00 | 7,119.62 | 26,806 |
| 2022-06-08 | 7,350.00 | 7,590.00 | 7,350.00 | 7,530.00 | 7,072.66 | 36,796 |
| 2022-06-07 | 7,540.00 | 7,550.00 | 7,340.00 | 7,350.00 | 6,903.59 | 24,703 |
| 2022-06-03 | 7,560.00 | 7,650.00 | 7,490.00 | 7,540.00 | 7,082.05 | 22,282 |
| 2022-06-02 | 7,690.00 | 7,690.00 | 7,490.00 | 7,560.00 | 7,100.83 | 16,261 |
| 2022-05-31 | 7,620.00 | 7,670.00 | 7,580.00 | 7,610.00 | 7,147.80 | 18,239 |
| 2022-05-30 | 7,460.00 | 7,690.00 | 7,460.00 | 7,600.00 | 7,138.40 | 41,610 |
| 2022-05-27 | 7,410.00 | 7,590.00 | 7,410.00 | 7,440.00 | 6,988.12 | 19,019 |
| 2022-05-26 | 7,400.00 | 7,580.00 | 7,390.00 | 7,400.00 | 6,950.55 | 17,700 |
| 2022-05-25 | 7,370.00 | 7,530.00 | 7,360.00 | 7,400.00 | 6,950.55 | 28,578 |
| 2022-05-24 | 7,390.00 | 7,550.00 | 7,310.00 | 7,420.00 | 6,969.34 | 31,549 |
| 2022-05-23 | 7,570.00 | 7,580.00 | 7,390.00 | 7,420.00 | 6,969.34 | 34,276 |
| 2022-05-22 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,110.23 | 0 |
| 2022-05-20 | 7,660.00 | 7,660.00 | 7,540.00 | 7,570.00 | 7,110.23 | 34,492 |
| 2022-05-19 | 7,360.00 | 7,670.00 | 7,300.00 | 7,660.00 | 7,194.76 | 141,051 |
| 2022-05-18 | 7,250.00 | 7,550.00 | 7,240.00 | 7,420.00 | 6,969.34 | 77,525 |
| 2022-05-17 | 7,230.00 | 7,300.00 | 7,190.00 | 7,250.00 | 6,809.66 | 15,993 |
| 2022-05-16 | 7,150.00 | 7,290.00 | 7,130.00 | 7,230.00 | 6,790.88 | 19,433 |
| 2022-05-13 | 7,050.00 | 7,130.00 | 7,030.00 | 7,110.00 | 6,678.16 | 17,000 |
| 2022-05-12 | 7,300.00 | 7,320.00 | 7,000.00 | 7,050.00 | 6,621.81 | 36,620 |
| 2022-05-11 | 7,140.00 | 7,430.00 | 7,120.00 | 7,300.00 | 6,856.62 | 22,079 |
| 2022-05-10 | 7,100.00 | 7,240.00 | 6,960.00 | 7,200.00 | 6,762.70 | 46,345 |
| 2022-05-09 | 7,300.00 | 7,340.00 | 7,150.00 | 7,240.00 | 6,800.27 | 45,928 |
| 2022-05-06 | 7,470.00 | 7,510.00 | 7,350.00 | 7,370.00 | 6,922.37 | 41,259 |
| 2022-05-05 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,119.62 | 0 |
| 2022-05-04 | 7,760.00 | 7,760.00 | 7,550.00 | 7,580.00 | 7,119.62 | 23,111 |
| 2022-05-03 | 7,720.00 | 7,790.00 | 7,650.00 | 7,700.00 | 7,232.33 | 18,296 |
| 2022-05-02 | 7,690.00 | 7,730.00 | 7,610.00 | 7,650.00 | 7,185.37 | 25,705 |
| 2022-04-29 | 7,590.00 | 7,780.00 | 7,560.00 | 7,690.00 | 7,222.94 | 26,916 |
| 2022-04-28 | 7,540.00 | 7,670.00 | 7,500.00 | 7,560.00 | 7,100.83 | 45,687 |
| 2022-04-27 | 7,600.00 | 7,600.00 | 7,510.00 | 7,540.00 | 7,082.05 | 30,890 |
| 2022-04-26 | 7,720.00 | 7,780.00 | 7,610.00 | 7,650.00 | 7,185.37 | 63,477 |
| 2022-04-25 | 7,880.00 | 7,880.00 | 7,740.00 | 7,790.00 | 7,316.86 | 29,912 |
| 2022-04-22 | 8,090.00 | 8,090.00 | 7,920.00 | 7,960.00 | 7,476.54 | 41,200 |
| 2022-04-21 | 8,160.00 | 8,190.00 | 8,020.00 | 8,090.00 | 7,598.64 | 64,689 |
| 2022-04-20 | 7,940.00 | 8,090.00 | 7,870.00 | 8,080.00 | 7,589.25 | 78,828 |
| 2022-04-19 | 7,840.00 | 7,940.00 | 7,810.00 | 7,870.00 | 7,392.00 | 35,895 |
| 2022-04-18 | 7,920.00 | 7,920.00 | 7,840.00 | 7,880.00 | 7,401.40 | 31,724 |
| 2022-04-15 | 7,950.00 | 7,960.00 | 7,870.00 | 7,930.00 | 7,448.36 | 42,842 |
| 2022-04-14 | 8,070.00 | 8,070.00 | 7,930.00 | 7,950.00 | 7,467.15 | 28,746 |
| 2022-04-13 | 7,990.00 | 8,020.00 | 7,920.00 | 8,000.00 | 7,514.11 | 22,583 |
| 2022-04-12 | 7,930.00 | 8,040.00 | 7,870.00 | 7,990.00 | 7,504.72 | 49,780 |
| 2022-04-11 | 7,990.00 | 8,070.00 | 7,900.00 | 8,050.00 | 7,561.07 | 46,455 |
| 2022-04-08 | 7,920.00 | 8,070.00 | 7,880.00 | 7,990.00 | 7,504.72 | 67,166 |
| 2022-04-07 | 8,090.00 | 8,150.00 | 7,910.00 | 7,920.00 | 7,438.97 | 75,551 |
| 2022-04-06 | 8,100.00 | 8,200.00 | 7,900.00 | 8,160.00 | 7,664.39 | 68,291 |
| 2022-04-05 | 8,070.00 | 8,180.00 | 8,030.00 | 8,120.00 | 7,626.82 | 62,695 |
| 2022-04-04 | 8,050.00 | 8,220.00 | 8,040.00 | 8,120.00 | 7,626.82 | 113,720 |
| 2022-04-03 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,514.11 | 0 |
| 2022-04-01 | 8,050.00 | 8,110.00 | 7,960.00 | 8,000.00 | 7,514.11 | 123,133 |
| 2022-03-31 | 7,910.00 | 8,100.00 | 7,870.00 | 8,100.00 | 7,608.04 | 107,966 |
| 2022-03-30 | 8,020.00 | 8,040.00 | 7,760.00 | 7,860.00 | 7,382.61 | 165,634 |
| 2022-03-29 | 7,900.00 | 7,990.00 | 7,830.00 | 7,970.00 | 7,485.93 | 144,751 |
| 2022-03-28 | 7,480.00 | 8,460.00 | 7,480.00 | 7,890.00 | 7,410.79 | 2,029,938 |
| 2022-03-27 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,025.69 | 0 |
| 2022-03-25 | 7,510.00 | 7,600.00 | 7,470.00 | 7,480.00 | 7,025.69 | 23,643 |
| 2022-03-24 | 7,520.00 | 7,520.00 | 7,430.00 | 7,500.00 | 7,044.48 | 14,737 |
| 2022-03-23 | 7,640.00 | 7,640.00 | 7,450.00 | 7,520.00 | 7,063.26 | 21,966 |
| 2022-03-22 | 7,490.00 | 7,600.00 | 7,490.00 | 7,510.00 | 7,053.87 | 14,768 |
| 2022-03-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,138.40 | 0 |
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.