Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 7,600.00 | 7,700.00 | 7,530.00 | 7,600.00 | 7,138.40 | 33,314 |
| 2022-03-17 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 6,772.09 | 0 |
| 2022-03-16 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 6,772.09 | 0 |
| 2022-03-15 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 6,772.09 | 0 |
| 2022-03-14 | 7,310.00 | 7,330.00 | 7,210.00 | 7,210.00 | 6,772.09 | 23,044 |
| 2022-03-11 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 6,631.20 | 0 |
| 2022-03-10 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 6,631.20 | 0 |
| 2022-03-08 | 7,030.00 | 7,060.00 | 6,950.00 | 7,060.00 | 6,631.20 | 31,883 |
| 2022-03-07 | 7,170.00 | 7,200.00 | 7,080.00 | 7,100.00 | 6,668.77 | 10,062 |
| 2022-03-04 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 6,894.20 | 0 |
| 2022-03-03 | 7,110.00 | 7,460.00 | 7,110.00 | 7,340.00 | 6,894.20 | 49,664 |
| 2022-03-02 | 7,020.00 | 7,180.00 | 7,020.00 | 7,180.00 | 6,743.91 | 10,245 |
| 2022-02-28 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,659.38 | 0 |
| 2022-02-25 | 7,150.00 | 7,220.00 | 7,040.00 | 7,090.00 | 6,659.38 | 19,720 |
| 2022-02-24 | 7,380.00 | 7,380.00 | 7,030.00 | 7,050.00 | 6,621.81 | 37,759 |
| 2022-02-23 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 6,819.05 | 0 |
| 2022-02-22 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 6,819.05 | 0 |
| 2022-02-21 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 6,819.05 | 0 |
| 2022-02-18 | 7,210.00 | 7,590.00 | 6,970.00 | 7,260.00 | 6,819.05 | 22,976 |
| 2022-02-17 | 7,160.00 | 7,360.00 | 7,080.00 | 7,280.00 | 6,837.84 | 22,788 |
| 2022-02-16 | 7,090.00 | 7,300.00 | 7,090.00 | 7,160.00 | 6,725.13 | 21,441 |
| 2022-02-15 | 7,060.00 | 7,300.00 | 6,890.00 | 7,050.00 | 6,621.81 | 21,562 |
| 2022-02-14 | 7,350.00 | 7,350.00 | 7,030.00 | 7,060.00 | 6,631.20 | 28,449 |
| 2022-02-11 | 7,520.00 | 7,570.00 | 7,350.00 | 7,350.00 | 6,903.59 | 19,958 |
| 2022-02-10 | 7,450.00 | 7,730.00 | 7,340.00 | 7,600.00 | 7,138.40 | 75,549 |
| 2022-02-09 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 6,790.88 | 0 |
| 2022-02-08 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 6,790.88 | 0 |
| 2022-02-07 | 7,230.00 | 7,340.00 | 7,210.00 | 7,230.00 | 6,790.88 | 13,950 |
| 2022-02-04 | 7,210.00 | 7,340.00 | 7,130.00 | 7,220.00 | 6,781.48 | 24,765 |
| 2022-02-03 | 6,880.00 | 7,230.00 | 6,880.00 | 7,210.00 | 6,772.09 | 31,743 |
| 2022-01-28 | 6,680.00 | 6,880.00 | 6,650.00 | 6,870.00 | 6,452.74 | 24,569 |
| 2022-01-27 | 6,800.00 | 7,200.00 | 6,710.00 | 6,720.00 | 6,311.85 | 46,574 |
| 2022-01-26 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,358.81 | 0 |
| 2022-01-25 | 7,040.00 | 7,040.00 | 6,770.00 | 6,770.00 | 6,358.81 | 56,751 |
| 2022-01-24 | 7,190.00 | 7,190.00 | 7,000.00 | 7,040.00 | 6,612.42 | 31,560 |
| 2022-01-21 | 7,200.00 | 7,350.00 | 7,170.00 | 7,200.00 | 6,762.70 | 23,479 |
| 2022-01-20 | 7,090.00 | 7,270.00 | 7,090.00 | 7,200.00 | 6,762.70 | 27,077 |
| 2022-01-19 | 7,110.00 | 7,260.00 | 7,100.00 | 7,200.00 | 6,762.70 | 38,408 |
| 2022-01-18 | 7,360.00 | 7,400.00 | 7,260.00 | 7,260.00 | 6,819.05 | 42,852 |
| 2022-01-17 | 7,570.00 | 7,570.00 | 7,310.00 | 7,360.00 | 6,912.98 | 54,007 |
| 2022-01-14 | 7,690.00 | 7,700.00 | 7,590.00 | 7,600.00 | 7,138.40 | 30,944 |
| 2022-01-13 | 7,720.00 | 7,790.00 | 7,670.00 | 7,690.00 | 7,222.94 | 16,881 |
| 2022-01-12 | 7,670.00 | 7,780.00 | 7,600.00 | 7,720.00 | 7,251.12 | 35,435 |
| 2022-01-11 | 7,700.00 | 7,700.00 | 7,590.00 | 7,700.00 | 7,232.33 | 39,313 |
| 2022-01-10 | 7,860.00 | 7,860.00 | 7,650.00 | 7,700.00 | 7,232.33 | 31,770 |
| 2022-01-07 | 7,650.00 | 7,910.00 | 7,650.00 | 7,790.00 | 7,316.86 | 40,901 |
| 2022-01-06 | 7,690.00 | 7,780.00 | 7,650.00 | 7,700.00 | 7,232.33 | 25,816 |
| 2022-01-05 | 7,760.00 | 7,760.00 | 7,710.00 | 7,730.00 | 7,260.51 | 23,544 |
| 2022-01-04 | 7,770.00 | 7,860.00 | 7,720.00 | 7,760.00 | 7,288.69 | 38,600 |
| 2022-01-03 | 7,800.00 | 7,870.00 | 7,770.00 | 7,810.00 | 7,335.65 | 14,379 |
| 2021-12-30 | 7,800.00 | 7,900.00 | 7,760.00 | 7,800.00 | 7,326.26 | 22,298 |
| 2021-12-29 | 7,790.00 | 7,840.00 | 7,750.00 | 7,800.00 | 7,326.26 | 17,388 |
| 2021-12-28 | 7,800.00 | 7,820.00 | 7,690.00 | 7,810.00 | 7,129.01 | 28,129 |
| 2021-12-27 | 7,750.00 | 7,840.00 | 7,730.00 | 7,790.00 | 7,110.75 | 14,170 |
| 2021-12-24 | 7,900.00 | 7,900.00 | 7,670.00 | 7,730.00 | 7,055.99 | 19,796 |
| 2021-12-23 | 7,860.00 | 7,910.00 | 7,660.00 | 7,710.00 | 7,037.73 | 31,498 |
| 2021-12-22 | 7,740.00 | 7,890.00 | 7,690.00 | 7,850.00 | 7,165.52 | 25,606 |
| 2021-12-21 | 7,820.00 | 7,830.00 | 7,600.00 | 7,740.00 | 7,065.11 | 33,812 |
| 2021-12-20 | 8,010.00 | 8,010.00 | 7,820.00 | 7,820.00 | 7,138.14 | 58,668 |
| 2021-12-17 | 8,200.00 | 8,260.00 | 7,950.00 | 8,010.00 | 7,311.57 | 102,519 |
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.