Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,650.00 | 5,730.00 | 5,560.00 | 5,560.00 | 5,309.34 | 29,097 |
| 2025-10-22 | 5,550.00 | 5,700.00 | 5,430.00 | 5,640.00 | 5,385.74 | 35,331 |
| 2025-10-21 | 5,490.00 | 5,540.00 | 5,400.00 | 5,530.00 | 5,280.70 | 32,911 |
| 2025-10-20 | 5,520.00 | 5,560.00 | 5,440.00 | 5,490.00 | 5,242.50 | 18,816 |
| 2025-10-17 | 5,690.00 | 5,780.00 | 5,500.00 | 5,520.00 | 5,271.15 | 28,550 |
| 2025-10-16 | 5,580.00 | 5,720.00 | 5,580.00 | 5,690.00 | 5,433.48 | 25,237 |
| 2025-10-15 | 5,540.00 | 5,690.00 | 5,510.00 | 5,620.00 | 5,366.64 | 30,866 |
| 2025-10-14 | 5,530.00 | 5,530.00 | 5,390.00 | 5,500.00 | 5,252.05 | 42,203 |
| 2025-10-13 | 5,410.00 | 5,590.00 | 5,400.00 | 5,520.00 | 5,271.15 | 34,976 |
| 2025-10-10 | 5,520.00 | 5,630.00 | 5,350.00 | 5,580.00 | 5,328.44 | 61,097 |
| 2025-10-06 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,261.60 | 21,994 |
| 2025-10-02 | 5,470.00 | 5,570.00 | 5,380.00 | 5,540.00 | 5,290.25 | 21,994 |
| 2025-10-01 | 5,470.00 | 5,540.00 | 5,450.00 | 5,510.00 | 5,261.60 | 20,373 |
| 2025-09-30 | 5,540.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,223.40 | 29,395 |
| 2025-09-29 | 5,550.00 | 5,660.00 | 5,340.00 | 5,580.00 | 5,328.44 | 32,155 |
| 2025-09-26 | 5,610.00 | 5,610.00 | 5,420.00 | 5,490.00 | 5,242.50 | 28,805 |
| 2025-09-25 | 5,580.00 | 5,690.00 | 5,540.00 | 5,610.00 | 5,357.09 | 14,702 |
| 2025-09-24 | 5,670.00 | 5,700.00 | 5,490.00 | 5,620.00 | 5,366.64 | 81,050 |
| 2025-09-23 | 5,580.00 | 5,720.00 | 5,540.00 | 5,670.00 | 5,414.39 | 24,845 |
| 2025-09-22 | 5,750.00 | 5,820.00 | 5,570.00 | 5,630.00 | 5,376.19 | 68,130 |
| 2025-09-19 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,595.82 | 0 |
| 2025-09-18 | 5,800.00 | 5,960.00 | 5,740.00 | 5,860.00 | 5,595.82 | 74,274 |
| 2025-09-17 | 5,820.00 | 5,970.00 | 5,730.00 | 5,790.00 | 5,528.98 | 41,830 |
| 2025-09-16 | 5,730.00 | 6,100.00 | 5,730.00 | 5,800.00 | 5,538.52 | 85,691 |
| 2025-09-15 | 5,640.00 | 5,850.00 | 5,490.00 | 5,840.00 | 5,576.72 | 82,440 |
| 2025-09-12 | 5,410.00 | 5,850.00 | 5,370.00 | 5,550.00 | 5,299.80 | 196,772 |
| 2025-09-11 | 5,410.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,175.66 | 46,124 |
| 2025-09-10 | 5,390.00 | 5,470.00 | 5,340.00 | 5,410.00 | 5,166.11 | 29,031 |
| 2025-09-09 | 5,380.00 | 5,440.00 | 5,330.00 | 5,430.00 | 5,185.20 | 18,372 |
| 2025-09-08 | 5,460.00 | 5,520.00 | 5,380.00 | 5,380.00 | 5,137.46 | 24,240 |
| 2025-09-05 | 5,320.00 | 5,500.00 | 5,270.00 | 5,460.00 | 5,213.85 | 41,739 |
| 2025-09-04 | 5,260.00 | 5,340.00 | 5,240.00 | 5,320.00 | 5,080.16 | 25,969 |
| 2025-09-03 | 5,280.00 | 5,330.00 | 5,230.00 | 5,310.00 | 5,070.61 | 10,636 |
| 2025-09-02 | 5,230.00 | 5,390.00 | 5,150.00 | 5,280.00 | 5,041.97 | 59,248 |
| 2025-09-01 | 5,290.00 | 5,330.00 | 5,190.00 | 5,230.00 | 4,994.22 | 29,761 |
| 2025-08-29 | 5,470.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,089.71 | 27,720 |
| 2025-08-28 | 5,390.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,147.01 | 23,456 |
| 2025-08-27 | 5,470.00 | 5,510.00 | 5,400.00 | 5,410.00 | 5,166.11 | 20,915 |
| 2025-08-26 | 5,570.00 | 5,580.00 | 5,390.00 | 5,440.00 | 5,194.75 | 29,557 |
| 2025-08-25 | 5,620.00 | 5,630.00 | 5,480.00 | 5,570.00 | 5,318.89 | 33,126 |
| 2025-08-22 | 5,560.00 | 5,660.00 | 5,500.00 | 5,630.00 | 5,376.19 | 87,154 |
| 2025-08-21 | 5,600.00 | 5,640.00 | 5,510.00 | 5,600.00 | 5,347.54 | 45,218 |
| 2025-08-20 | 5,620.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,318.89 | 56,137 |
| 2025-08-19 | 5,690.00 | 5,820.00 | 5,640.00 | 5,710.00 | 5,452.58 | 57,293 |
| 2025-08-18 | 5,760.00 | 5,980.00 | 5,610.00 | 5,780.00 | 5,519.43 | 175,106 |
| 2025-08-14 | 5,890.00 | 6,030.00 | 5,890.00 | 6,000.00 | 5,729.51 | 28,101 |
| 2025-08-13 | 6,020.00 | 6,030.00 | 5,860.00 | 5,890.00 | 5,624.47 | 52,681 |
| 2025-08-12 | 6,050.00 | 6,150.00 | 5,950.00 | 6,020.00 | 5,748.61 | 39,159 |
| 2025-08-11 | 6,060.00 | 6,180.00 | 6,020.00 | 6,090.00 | 5,815.45 | 42,261 |
| 2025-08-08 | 6,080.00 | 6,200.00 | 5,770.00 | 6,060.00 | 5,786.80 | 29,729 |
| 2025-08-07 | 6,130.00 | 6,190.00 | 6,080.00 | 6,080.00 | 5,805.90 | 29,241 |
| 2025-08-06 | 6,040.00 | 6,160.00 | 5,970.00 | 6,130.00 | 5,853.65 | 44,964 |
| 2025-08-05 | 5,960.00 | 6,090.00 | 5,960.00 | 6,070.00 | 5,796.35 | 50,258 |
| 2025-08-04 | 6,180.00 | 6,230.00 | 5,930.00 | 5,950.00 | 5,681.76 | 177,618 |
| 2025-08-01 | 6,280.00 | 6,290.00 | 6,100.00 | 6,190.00 | 5,910.94 | 65,720 |
| 2025-07-31 | 6,400.00 | 6,440.00 | 6,250.00 | 6,340.00 | 6,054.18 | 34,123 |
| 2025-07-30 | 6,200.00 | 6,520.00 | 6,190.00 | 6,310.00 | 6,025.53 | 80,098 |
| 2025-07-29 | 6,210.00 | 6,270.00 | 6,110.00 | 6,200.00 | 5,920.49 | 28,095 |
| 2025-07-28 | 6,250.00 | 6,300.00 | 6,140.00 | 6,210.00 | 5,930.04 | 49,798 |
| 2025-07-25 | 6,320.00 | 6,320.00 | 6,160.00 | 6,260.00 | 5,977.79 | 44,264 |
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.