Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,000.00 | 7,080.00 | 6,880.00 | 6,940.00 | 6,940.00 | 70,535 |
| 2026-04-17 | 6,940.00 | 7,080.00 | 6,800.00 | 7,000.00 | 7,000.00 | 72,212 |
| 2026-04-16 | 6,630.00 | 7,000.00 | 6,630.00 | 6,940.00 | 6,940.00 | 102,933 |
| 2026-04-15 | 6,500.00 | 6,760.00 | 6,480.00 | 6,680.00 | 6,680.00 | 67,974 |
| 2026-04-14 | 6,500.00 | 6,700.00 | 6,470.00 | 6,560.00 | 6,560.00 | 112,134 |
| 2026-04-13 | 6,160.00 | 6,510.00 | 6,120.00 | 6,470.00 | 6,470.00 | 97,762 |
| 2026-04-10 | 5,960.00 | 6,290.00 | 5,940.00 | 6,250.00 | 6,250.00 | 124,036 |
| 2026-04-09 | 6,000.00 | 6,020.00 | 5,850.00 | 5,940.00 | 5,940.00 | 40,054 |
| 2026-04-08 | 5,810.00 | 6,020.00 | 5,720.00 | 6,000.00 | 6,000.00 | 93,827 |
| 2026-04-07 | 5,690.00 | 5,830.00 | 5,650.00 | 5,790.00 | 5,790.00 | 28,507 |
| 2026-04-06 | 5,700.00 | 5,800.00 | 5,620.00 | 5,730.00 | 5,730.00 | 30,329 |
| 2026-04-03 | 5,630.00 | 5,850.00 | 5,630.00 | 5,680.00 | 5,680.00 | 14,813 |
| 2026-04-02 | 5,850.00 | 5,880.00 | 5,590.00 | 5,630.00 | 5,630.00 | 42,893 |
| 2026-04-01 | 5,600.00 | 5,940.00 | 5,600.00 | 5,850.00 | 5,850.00 | 119,647 |
| 2026-03-31 | 5,360.00 | 5,600.00 | 5,360.00 | 5,570.00 | 5,570.00 | 78,657 |
| 2026-03-30 | 5,380.00 | 5,590.00 | 5,230.00 | 5,520.00 | 5,520.00 | 49,001 |
| 2026-03-27 | 5,490.00 | 5,490.00 | 5,330.00 | 5,450.00 | 5,450.00 | 16,648 |
| 2026-03-26 | 5,450.00 | 5,550.00 | 5,340.00 | 5,550.00 | 5,550.00 | 32,183 |
| 2026-03-25 | 5,460.00 | 5,470.00 | 5,360.00 | 5,450.00 | 5,450.00 | 18,102 |
| 2026-03-24 | 5,270.00 | 5,410.00 | 5,240.00 | 5,390.00 | 5,390.00 | 14,175 |
| 2026-03-23 | 5,350.00 | 5,400.00 | 5,200.00 | 5,210.00 | 5,210.00 | 29,615 |
| 2026-03-20 | 5,450.00 | 5,510.00 | 5,270.00 | 5,390.00 | 5,390.00 | 51,332 |
| 2026-03-19 | 5,230.00 | 5,380.00 | 5,210.00 | 5,300.00 | 5,300.00 | 25,953 |
| 2026-03-18 | 5,270.00 | 5,350.00 | 5,200.00 | 5,230.00 | 5,230.00 | 39,215 |
| 2026-03-17 | 5,350.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | 20,774 |
| 2026-03-16 | 5,260.00 | 5,360.00 | 5,180.00 | 5,350.00 | 5,350.00 | 21,032 |
| 2026-03-13 | 5,050.00 | 5,340.00 | 5,050.00 | 5,260.00 | 5,260.00 | 33,078 |
| 2026-03-12 | 5,240.00 | 5,300.00 | 5,130.00 | 5,210.00 | 5,210.00 | 7,375 |
| 2026-03-11 | 5,180.00 | 5,410.00 | 5,150.00 | 5,240.00 | 5,240.00 | 27,944 |
| 2026-03-10 | 5,150.00 | 5,270.00 | 5,120.00 | 5,180.00 | 5,180.00 | 9,253 |
| 2026-03-09 | 5,260.00 | 5,260.00 | 4,980.00 | 5,140.00 | 5,140.00 | 29,375 |
| 2026-03-06 | 5,180.00 | 5,290.00 | 5,150.00 | 5,270.00 | 5,270.00 | 12,093 |
| 2026-03-05 | 4,985.00 | 5,260.00 | 4,985.00 | 5,180.00 | 5,180.00 | 30,264 |
| 2026-03-04 | 5,240.00 | 5,240.00 | 4,800.00 | 4,850.00 | 4,850.00 | 85,404 |
| 2026-03-03 | 5,440.00 | 5,490.00 | 5,290.00 | 5,290.00 | 5,290.00 | 46,082 |
| 2026-02-27 | 5,630.00 | 5,630.00 | 5,430.00 | 5,470.00 | 5,470.00 | 24,807 |
| 2026-02-26 | 5,580.00 | 5,690.00 | 5,510.00 | 5,560.00 | 5,560.00 | 49,753 |
| 2026-02-25 | 5,740.00 | 5,750.00 | 5,550.00 | 5,620.00 | 5,620.00 | 39,077 |
| 2026-02-24 | 5,690.00 | 5,720.00 | 5,510.00 | 5,640.00 | 5,640.00 | 53,692 |
| 2026-02-23 | 5,600.00 | 5,790.00 | 5,530.00 | 5,700.00 | 5,700.00 | 90,261 |
| 2026-02-20 | 5,410.00 | 5,600.00 | 5,310.00 | 5,460.00 | 5,460.00 | 44,483 |
| 2026-02-19 | 5,320.00 | 5,360.00 | 5,130.00 | 5,360.00 | 5,360.00 | 58,919 |
| 2026-02-13 | 5,390.00 | 5,410.00 | 5,270.00 | 5,320.00 | 5,320.00 | 38,956 |
| 2026-02-12 | 5,750.00 | 5,760.00 | 5,200.00 | 5,400.00 | 5,400.00 | 188,129 |
| 2026-02-11 | 5,300.00 | 5,520.00 | 5,230.00 | 5,470.00 | 5,470.00 | 98,347 |
| 2026-02-10 | 5,150.00 | 5,350.00 | 5,140.00 | 5,270.00 | 5,270.00 | 65,252 |
| 2026-02-09 | 5,170.00 | 5,260.00 | 5,080.00 | 5,150.00 | 5,150.00 | 67,889 |
| 2026-02-06 | 5,060.00 | 5,310.00 | 4,975.00 | 5,160.00 | 5,160.00 | 59,942 |
| 2026-02-05 | 5,300.00 | 5,300.00 | 5,060.00 | 5,160.00 | 5,160.00 | 34,319 |
| 2026-02-04 | 5,250.00 | 5,480.00 | 5,250.00 | 5,300.00 | 5,300.00 | 115,887 |
| 2026-02-03 | 5,000.00 | 5,280.00 | 5,000.00 | 5,140.00 | 5,140.00 | 71,661 |
| 2026-02-02 | 4,980.00 | 5,080.00 | 4,900.00 | 5,000.00 | 5,000.00 | 39,787 |
| 2026-01-30 | 5,000.00 | 5,000.00 | 4,930.00 | 4,980.00 | 4,980.00 | 31,953 |
| 2026-01-29 | 4,845.00 | 5,090.00 | 4,840.00 | 4,980.00 | 4,980.00 | 52,375 |
| 2026-01-28 | 4,875.00 | 4,895.00 | 4,820.00 | 4,835.00 | 4,835.00 | 27,047 |
| 2026-01-27 | 4,885.00 | 4,925.00 | 4,830.00 | 4,875.00 | 4,875.00 | 12,523 |
| 2026-01-26 | 4,880.00 | 4,950.00 | 4,825.00 | 4,890.00 | 4,890.00 | 19,873 |
| 2026-01-23 | 4,830.00 | 4,990.00 | 4,750.00 | 4,885.00 | 4,885.00 | 32,733 |
| 2026-01-22 | 4,870.00 | 5,020.00 | 4,810.00 | 4,815.00 | 4,815.00 | 15,060 |
| 2026-01-21 | 4,940.00 | 4,940.00 | 4,835.00 | 4,870.00 | 4,870.00 | 14,873 |
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.