Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,975.00 | 5,010.00 | 4,920.00 | 4,940.00 | 4,940.00 | 20,898 |
| 2026-01-19 | 4,995.00 | 5,010.00 | 4,925.00 | 5,010.00 | 5,010.00 | 30,610 |
| 2026-01-16 | 4,915.00 | 5,030.00 | 4,850.00 | 4,955.00 | 4,955.00 | 19,648 |
| 2026-01-15 | 4,805.00 | 4,945.00 | 4,795.00 | 4,900.00 | 4,900.00 | 27,340 |
| 2026-01-14 | 4,800.00 | 4,925.00 | 4,750.00 | 4,870.00 | 4,870.00 | 28,968 |
| 2026-01-13 | 4,925.00 | 4,925.00 | 4,715.00 | 4,805.00 | 4,805.00 | 32,612 |
| 2026-01-12 | 4,770.00 | 5,050.00 | 4,760.00 | 4,850.00 | 4,850.00 | 44,987 |
| 2026-01-09 | 4,640.00 | 4,845.00 | 4,625.00 | 4,760.00 | 4,760.00 | 13,419 |
| 2026-01-08 | 4,785.00 | 4,785.00 | 4,630.00 | 4,640.00 | 4,640.00 | 27,793 |
| 2026-01-07 | 4,900.00 | 4,900.00 | 4,760.00 | 4,785.00 | 4,785.00 | 38,836 |
| 2026-01-06 | 4,810.00 | 4,880.00 | 4,810.00 | 4,860.00 | 4,860.00 | 8,602 |
| 2026-01-05 | 4,930.00 | 4,930.00 | 4,840.00 | 4,845.00 | 4,845.00 | 20,705 |
| 2026-01-02 | 4,900.00 | 4,920.00 | 4,835.00 | 4,910.00 | 4,910.00 | 11,058 |
| 2025-12-30 | 4,910.00 | 4,935.00 | 4,875.00 | 4,895.00 | 4,895.00 | 18,093 |
| 2025-12-29 | 4,880.00 | 4,900.00 | 4,850.00 | 4,895.00 | 4,895.00 | 13,615 |
| 2025-12-26 | 4,850.00 | 4,920.00 | 4,740.00 | 4,880.00 | 4,660.00 | 22,972 |
| 2025-12-24 | 4,870.00 | 4,905.00 | 4,825.00 | 4,895.00 | 4,674.32 | 37,893 |
| 2025-12-23 | 4,930.00 | 4,930.00 | 4,830.00 | 4,870.00 | 4,650.45 | 26,415 |
| 2025-12-22 | 5,000.00 | 5,000.00 | 4,890.00 | 4,930.00 | 4,707.75 | 23,434 |
| 2025-12-19 | 4,875.00 | 5,010.00 | 4,800.00 | 4,915.00 | 4,693.42 | 13,938 |
| 2025-12-18 | 4,885.00 | 4,885.00 | 4,820.00 | 4,855.00 | 4,636.13 | 13,245 |
| 2025-12-17 | 4,960.00 | 4,960.00 | 4,795.00 | 4,875.00 | 4,655.23 | 94,580 |
| 2025-12-16 | 5,000.00 | 5,000.00 | 4,890.00 | 4,940.00 | 4,717.30 | 24,925 |
| 2025-12-15 | 5,120.00 | 5,120.00 | 4,950.00 | 5,000.00 | 4,774.59 | 46,229 |
| 2025-12-12 | 5,050.00 | 5,150.00 | 5,010.00 | 5,070.00 | 4,841.43 | 30,542 |
| 2025-12-11 | 5,010.00 | 5,080.00 | 5,000.00 | 5,060.00 | 4,831.89 | 28,008 |
| 2025-12-10 | 5,040.00 | 5,080.00 | 5,000.00 | 5,010.00 | 4,784.14 | 27,403 |
| 2025-12-09 | 5,230.00 | 5,230.00 | 5,000.00 | 5,040.00 | 4,812.79 | 70,126 |
| 2025-12-08 | 5,200.00 | 5,230.00 | 5,110.00 | 5,120.00 | 4,889.18 | 20,506 |
| 2025-12-05 | 5,220.00 | 5,300.00 | 5,180.00 | 5,200.00 | 4,965.57 | 19,478 |
| 2025-12-04 | 5,200.00 | 5,290.00 | 5,150.00 | 5,220.00 | 4,984.67 | 18,123 |
| 2025-12-03 | 5,210.00 | 5,310.00 | 5,160.00 | 5,200.00 | 4,965.57 | 17,216 |
| 2025-12-02 | 5,230.00 | 5,230.00 | 5,100.00 | 5,200.00 | 4,965.57 | 13,149 |
| 2025-12-01 | 5,150.00 | 5,220.00 | 5,140.00 | 5,160.00 | 4,927.38 | 22,958 |
| 2025-11-28 | 5,260.00 | 5,290.00 | 5,130.00 | 5,180.00 | 4,946.48 | 33,030 |
| 2025-11-27 | 5,120.00 | 5,290.00 | 5,120.00 | 5,260.00 | 5,022.87 | 14,300 |
| 2025-11-26 | 5,010.00 | 5,230.00 | 5,010.00 | 5,090.00 | 4,860.53 | 29,357 |
| 2025-11-25 | 5,320.00 | 5,320.00 | 5,030.00 | 5,050.00 | 4,822.34 | 42,846 |
| 2025-11-24 | 5,560.00 | 5,560.00 | 5,220.00 | 5,230.00 | 4,994.22 | 48,133 |
| 2025-11-21 | 5,420.00 | 5,460.00 | 5,360.00 | 5,390.00 | 5,147.01 | 18,745 |
| 2025-11-20 | 5,580.00 | 5,640.00 | 5,430.00 | 5,460.00 | 5,213.85 | 47,079 |
| 2025-11-19 | 5,490.00 | 5,590.00 | 5,440.00 | 5,450.00 | 5,204.30 | 28,318 |
| 2025-11-18 | 5,570.00 | 5,640.00 | 5,470.00 | 5,560.00 | 5,309.34 | 28,683 |
| 2025-11-17 | 5,760.00 | 5,760.00 | 5,550.00 | 5,570.00 | 5,318.89 | 45,950 |
| 2025-11-14 | 5,800.00 | 5,880.00 | 5,660.00 | 5,760.00 | 5,500.33 | 23,442 |
| 2025-11-13 | 5,930.00 | 5,930.00 | 5,750.00 | 5,760.00 | 5,500.33 | 39,185 |
| 2025-11-12 | 5,830.00 | 5,910.00 | 5,640.00 | 5,730.00 | 5,471.68 | 56,524 |
| 2025-11-11 | 5,840.00 | 5,990.00 | 5,750.00 | 5,790.00 | 5,528.98 | 54,420 |
| 2025-11-10 | 5,720.00 | 5,990.00 | 5,690.00 | 5,840.00 | 5,576.72 | 47,699 |
| 2025-11-07 | 5,650.00 | 5,980.00 | 5,590.00 | 5,730.00 | 5,471.68 | 53,535 |
| 2025-11-06 | 5,840.00 | 5,870.00 | 5,640.00 | 5,650.00 | 5,395.29 | 34,553 |
| 2025-11-05 | 5,870.00 | 5,940.00 | 5,710.00 | 5,830.00 | 5,567.17 | 64,780 |
| 2025-11-04 | 5,700.00 | 5,960.00 | 5,630.00 | 5,870.00 | 5,605.37 | 49,405 |
| 2025-11-03 | 5,700.00 | 5,780.00 | 5,650.00 | 5,700.00 | 5,443.03 | 36,893 |
| 2025-10-31 | 5,630.00 | 5,750.00 | 5,590.00 | 5,740.00 | 5,481.23 | 26,733 |
| 2025-10-30 | 5,660.00 | 5,720.00 | 5,590.00 | 5,650.00 | 5,395.29 | 19,096 |
| 2025-10-29 | 5,730.00 | 5,770.00 | 5,630.00 | 5,660.00 | 5,404.84 | 39,658 |
| 2025-10-28 | 5,690.00 | 5,790.00 | 5,630.00 | 5,790.00 | 5,528.98 | 29,272 |
| 2025-10-27 | 5,620.00 | 5,800.00 | 5,520.00 | 5,690.00 | 5,433.48 | 47,075 |
| 2025-10-24 | 5,620.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,328.44 | 22,343 |
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.