Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,900.00 | 4,900.00 | 4,720.00 | 4,750.00 | 4,750.00 | 21,973 |
| 2026-07-16 | 4,895.00 | 4,950.00 | 4,815.00 | 4,860.00 | 4,860.00 | 19,687 |
| 2026-07-15 | 4,830.00 | 4,935.00 | 4,710.00 | 4,895.00 | 4,895.00 | 34,943 |
| 2026-07-14 | 5,150.00 | 5,150.00 | 4,770.00 | 4,810.00 | 4,810.00 | 66,378 |
| 2026-07-13 | 5,250.00 | 5,280.00 | 4,985.00 | 5,050.00 | 5,050.00 | 27,100 |
| 2026-07-10 | 5,020.00 | 5,250.00 | 5,020.00 | 5,190.00 | 5,190.00 | 23,135 |
| 2026-07-09 | 5,150.00 | 5,150.00 | 4,960.00 | 5,020.00 | 5,020.00 | 49,381 |
| 2026-07-08 | 5,250.00 | 5,280.00 | 5,030.00 | 5,110.00 | 5,110.00 | 12,797 |
| 2026-07-07 | 5,300.00 | 5,390.00 | 5,170.00 | 5,250.00 | 5,250.00 | 19,896 |
| 2026-07-06 | 5,330.00 | 5,365.00 | 5,150.00 | 5,290.00 | 5,290.00 | 46,607 |
| 2026-07-03 | 5,250.00 | 5,330.00 | 5,070.00 | 5,250.00 | 5,250.00 | 10,940 |
| 2026-07-02 | 5,170.00 | 5,240.00 | 5,030.00 | 5,170.00 | 5,170.00 | 28,938 |
| 2026-07-01 | 5,130.00 | 5,220.00 | 5,070.00 | 5,180.00 | 5,180.00 | 43,004 |
| 2026-06-30 | 5,200.00 | 5,280.00 | 5,080.00 | 5,220.00 | 5,220.00 | 49,769 |
| 2026-06-29 | 5,380.00 | 5,380.00 | 5,150.00 | 5,200.00 | 5,200.00 | 45,240 |
| 2026-06-26 | 5,300.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 53,236 |
| 2026-06-25 | 5,450.00 | 5,450.00 | 5,260.00 | 5,260.00 | 5,260.00 | 33,015 |
| 2026-06-24 | 5,250.00 | 5,500.00 | 5,160.00 | 5,340.00 | 5,340.00 | 109,141 |
| 2026-06-23 | 5,300.00 | 5,470.00 | 5,130.00 | 5,180.00 | 5,180.00 | 80,347 |
| 2026-06-22 | 5,200.00 | 5,400.00 | 5,150.00 | 5,300.00 | 5,300.00 | 50,192 |
| 2026-06-19 | 5,160.00 | 5,280.00 | 5,100.00 | 5,250.00 | 5,250.00 | 49,368 |
| 2026-06-18 | 5,310.00 | 5,310.00 | 5,140.00 | 5,160.00 | 5,160.00 | 24,148 |
| 2026-06-17 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 30,205 |
| 2026-06-16 | 5,070.00 | 5,220.00 | 5,070.00 | 5,200.00 | 5,200.00 | 31,110 |
| 2026-06-15 | 5,460.00 | 5,470.00 | 4,955.00 | 5,030.00 | 5,030.00 | 251,667 |
| 2026-06-12 | 5,360.00 | 5,630.00 | 5,300.00 | 5,370.00 | 5,370.00 | 57,780 |
| 2026-06-11 | 5,330.00 | 5,450.00 | 5,160.00 | 5,370.00 | 5,370.00 | 41,564 |
| 2026-06-10 | 5,380.00 | 5,380.00 | 5,050.00 | 5,330.00 | 5,330.00 | 75,337 |
| 2026-06-09 | 5,150.00 | 5,530.00 | 5,030.00 | 5,380.00 | 5,380.00 | 73,194 |
| 2026-06-08 | 4,885.00 | 5,170.00 | 4,770.00 | 5,010.00 | 5,010.00 | 81,232 |
| 2026-06-05 | 5,010.00 | 5,280.00 | 4,930.00 | 5,060.00 | 5,060.00 | 70,430 |
| 2026-06-04 | 5,200.00 | 5,280.00 | 4,700.00 | 5,010.00 | 5,010.00 | 317,749 |
| 2026-06-02 | 5,360.00 | 5,670.00 | 5,100.00 | 5,570.00 | 5,570.00 | 131,896 |
| 2026-06-01 | 5,320.00 | 5,580.00 | 5,300.00 | 5,350.00 | 5,350.00 | 58,384 |
| 2026-05-29 | 5,560.00 | 5,630.00 | 5,280.00 | 5,320.00 | 5,320.00 | 94,601 |
| 2026-05-28 | 5,600.00 | 5,700.00 | 5,430.00 | 5,690.00 | 5,690.00 | 89,353 |
| 2026-05-27 | 5,850.00 | 5,850.00 | 5,550.00 | 5,640.00 | 5,640.00 | 65,461 |
| 2026-05-26 | 6,110.00 | 6,120.00 | 5,660.00 | 5,860.00 | 5,860.00 | 201,742 |
| 2026-05-22 | 6,030.00 | 6,140.00 | 6,000.00 | 6,110.00 | 6,110.00 | 25,466 |
| 2026-05-21 | 6,100.00 | 6,270.00 | 5,980.00 | 6,000.00 | 6,000.00 | 75,907 |
| 2026-05-20 | 6,490.00 | 6,490.00 | 6,030.00 | 6,050.00 | 6,050.00 | 62,400 |
| 2026-05-19 | 6,470.00 | 6,650.00 | 6,300.00 | 6,500.00 | 6,500.00 | 59,162 |
| 2026-05-18 | 6,270.00 | 6,680.00 | 6,170.00 | 6,460.00 | 6,460.00 | 128,692 |
| 2026-05-15 | 6,240.00 | 6,350.00 | 6,100.00 | 6,270.00 | 6,270.00 | 63,260 |
| 2026-05-14 | 6,270.00 | 6,350.00 | 6,030.00 | 6,230.00 | 6,230.00 | 50,107 |
| 2026-05-13 | 6,800.00 | 6,800.00 | 6,200.00 | 6,270.00 | 6,270.00 | 252,555 |
| 2026-05-12 | 7,140.00 | 7,140.00 | 6,560.00 | 6,700.00 | 6,700.00 | 177,998 |
| 2026-05-11 | 7,320.00 | 7,340.00 | 6,690.00 | 6,760.00 | 6,760.00 | 168,152 |
| 2026-05-08 | 7,130.00 | 7,460.00 | 7,130.00 | 7,350.00 | 7,350.00 | 54,017 |
| 2026-05-07 | 7,150.00 | 7,460.00 | 7,100.00 | 7,230.00 | 7,230.00 | 77,124 |
| 2026-05-06 | 7,400.00 | 7,400.00 | 7,040.00 | 7,110.00 | 7,110.00 | 102,186 |
| 2026-05-04 | 7,030.00 | 7,470.00 | 7,030.00 | 7,400.00 | 7,400.00 | 129,077 |
| 2026-04-30 | 7,020.00 | 7,130.00 | 6,950.00 | 7,030.00 | 7,030.00 | 44,902 |
| 2026-04-29 | 7,140.00 | 7,210.00 | 7,020.00 | 7,040.00 | 7,040.00 | 49,888 |
| 2026-04-28 | 7,260.00 | 7,350.00 | 7,090.00 | 7,270.00 | 7,270.00 | 75,059 |
| 2026-04-27 | 7,100.00 | 7,400.00 | 6,970.00 | 7,170.00 | 7,170.00 | 103,898 |
| 2026-04-24 | 6,780.00 | 7,170.00 | 6,760.00 | 7,090.00 | 7,090.00 | 112,008 |
| 2026-04-23 | 6,600.00 | 6,840.00 | 6,600.00 | 6,770.00 | 6,770.00 | 66,982 |
| 2026-04-22 | 6,560.00 | 6,670.00 | 6,520.00 | 6,600.00 | 6,600.00 | 44,320 |
| 2026-04-21 | 6,940.00 | 6,990.00 | 6,470.00 | 6,560.00 | 6,560.00 | 191,675 |
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.