Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 8,110.00 | 8,450.00 | 7,810.00 | 8,150.00 | 7,439.36 | 568,457 |
| 2021-12-15 | 8,120.00 | 8,120.00 | 7,960.00 | 8,010.00 | 7,311.57 | 43,187 |
| 2021-12-14 | 7,930.00 | 8,100.00 | 7,900.00 | 8,030.00 | 7,329.83 | 61,906 |
| 2021-12-13 | 7,990.00 | 8,120.00 | 7,930.00 | 7,940.00 | 7,247.68 | 39,224 |
| 2021-12-10 | 8,020.00 | 8,020.00 | 7,850.00 | 7,990.00 | 7,293.32 | 15,864 |
| 2021-12-09 | 8,170.00 | 8,170.00 | 7,900.00 | 8,040.00 | 7,338.96 | 35,496 |
| 2021-12-08 | 7,920.00 | 8,030.00 | 7,730.00 | 8,030.00 | 7,329.83 | 74,117 |
| 2021-12-07 | 7,860.00 | 7,900.00 | 7,700.00 | 7,820.00 | 7,138.14 | 24,627 |
| 2021-12-06 | 7,750.00 | 7,890.00 | 7,720.00 | 7,820.00 | 7,138.14 | 25,082 |
| 2021-12-03 | 7,830.00 | 7,860.00 | 7,670.00 | 7,750.00 | 7,074.24 | 29,014 |
| 2021-12-02 | 7,200.00 | 7,920.00 | 7,170.00 | 7,800.00 | 7,119.88 | 114,992 |
| 2021-12-01 | 7,110.00 | 7,390.00 | 7,040.00 | 7,210.00 | 6,581.33 | 87,145 |
| 2021-11-30 | 7,750.00 | 7,800.00 | 7,130.00 | 7,210.00 | 6,581.33 | 153,007 |
| 2021-11-29 | 7,800.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,074.24 | 80,504 |
| 2021-11-26 | 8,050.00 | 8,130.00 | 7,780.00 | 8,130.00 | 7,421.11 | 59,189 |
| 2021-11-25 | 8,110.00 | 8,190.00 | 7,950.00 | 8,050.00 | 7,348.08 | 47,595 |
| 2021-11-24 | 7,880.00 | 8,080.00 | 7,880.00 | 8,050.00 | 7,348.08 | 38,568 |
| 2021-11-23 | 7,880.00 | 8,020.00 | 7,880.00 | 7,930.00 | 7,238.55 | 33,577 |
| 2021-11-22 | 8,150.00 | 8,150.00 | 7,920.00 | 7,980.00 | 7,284.19 | 32,713 |
| 2021-11-19 | 8,150.00 | 8,220.00 | 7,970.00 | 8,060.00 | 7,357.21 | 37,461 |
| 2021-11-18 | 8,120.00 | 8,230.00 | 7,960.00 | 8,150.00 | 7,439.36 | 56,607 |
| 2021-11-17 | 8,210.00 | 8,330.00 | 7,930.00 | 8,150.00 | 7,439.36 | 91,561 |
| 2021-11-16 | 8,630.00 | 8,650.00 | 8,210.00 | 8,340.00 | 7,612.80 | 129,358 |
| 2021-11-15 | 8,680.00 | 8,880.00 | 8,680.00 | 8,750.00 | 7,987.05 | 48,588 |
| 2021-11-12 | 8,460.00 | 8,890.00 | 8,450.00 | 8,720.00 | 7,959.66 | 46,983 |
| 2021-11-11 | 8,500.00 | 8,770.00 | 8,490.00 | 8,500.00 | 7,758.85 | 74,779 |
| 2021-11-10 | 9,210.00 | 9,210.00 | 8,620.00 | 8,770.00 | 8,005.30 | 109,116 |
| 2021-11-09 | 9,400.00 | 9,420.00 | 8,940.00 | 9,130.00 | 8,333.91 | 159,787 |
| 2021-11-08 | 9,460.00 | 9,860.00 | 9,250.00 | 9,400.00 | 8,580.37 | 557,490 |
| 2021-11-05 | 8,920.00 | 9,660.00 | 8,920.00 | 9,280.00 | 8,470.84 | 568,355 |
| 2021-11-04 | 8,600.00 | 9,170.00 | 8,600.00 | 8,990.00 | 8,206.12 | 323,281 |
| 2021-11-03 | 8,760.00 | 8,760.00 | 8,560.00 | 8,600.00 | 7,850.13 | 125,114 |
| 2021-11-02 | 9,040.00 | 9,040.00 | 8,710.00 | 8,760.00 | 7,996.18 | 171,961 |
| 2021-11-01 | 8,450.00 | 9,080.00 | 8,400.00 | 9,040.00 | 8,251.76 | 349,979 |
| 2021-10-29 | 8,200.00 | 8,710.00 | 8,150.00 | 8,450.00 | 7,713.21 | 115,273 |
| 2021-10-28 | 8,440.00 | 8,440.00 | 8,130.00 | 8,260.00 | 7,539.77 | 29,814 |
| 2021-10-27 | 8,490.00 | 8,640.00 | 8,340.00 | 8,440.00 | 7,704.08 | 52,211 |
| 2021-10-26 | 8,500.00 | 8,650.00 | 8,400.00 | 8,540.00 | 7,795.36 | 70,108 |
| 2021-10-25 | 8,200.00 | 8,290.00 | 8,090.00 | 8,200.00 | 7,485.01 | 30,725 |
| 2021-10-22 | 8,410.00 | 8,410.00 | 8,100.00 | 8,200.00 | 7,485.01 | 29,538 |
| 2021-10-21 | 8,310.00 | 8,380.00 | 8,210.00 | 8,250.00 | 7,530.65 | 19,931 |
← NewerPage 21 of 21 · 1,241 trading days
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.