Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,310.00 | 6,440.00 | 6,200.00 | 6,330.00 | 6,044.63 | 69,429 |
| 2025-07-23 | 6,220.00 | 6,290.00 | 6,110.00 | 6,270.00 | 5,987.34 | 33,501 |
| 2025-07-22 | 6,570.00 | 6,600.00 | 6,140.00 | 6,220.00 | 5,939.59 | 154,723 |
| 2025-07-21 | 6,560.00 | 6,670.00 | 6,110.00 | 6,570.00 | 6,273.81 | 259,245 |
| 2025-07-18 | 6,260.00 | 6,310.00 | 6,080.00 | 6,220.00 | 5,939.59 | 117,283 |
| 2025-07-17 | 6,600.00 | 6,600.00 | 6,210.00 | 6,300.00 | 6,015.98 | 128,375 |
| 2025-07-16 | 6,500.00 | 6,630.00 | 6,460.00 | 6,500.00 | 6,206.97 | 54,335 |
| 2025-07-15 | 6,740.00 | 6,780.00 | 6,540.00 | 6,570.00 | 6,273.81 | 136,072 |
| 2025-07-14 | 6,950.00 | 7,010.00 | 6,740.00 | 6,740.00 | 6,436.15 | 112,189 |
| 2025-07-11 | 7,080.00 | 7,190.00 | 6,850.00 | 6,920.00 | 6,608.03 | 67,131 |
| 2025-07-10 | 7,190.00 | 7,200.00 | 6,980.00 | 7,070.00 | 6,751.27 | 117,188 |
| 2025-07-09 | 7,100.00 | 7,200.00 | 6,980.00 | 7,200.00 | 6,875.41 | 86,514 |
| 2025-07-08 | 6,450.00 | 7,100.00 | 6,440.00 | 7,100.00 | 6,779.92 | 214,970 |
| 2025-07-07 | 6,650.00 | 6,650.00 | 6,490.00 | 6,560.00 | 6,264.26 | 88,825 |
| 2025-07-04 | 6,610.00 | 6,750.00 | 6,400.00 | 6,700.00 | 6,397.95 | 131,323 |
| 2025-07-03 | 6,440.00 | 6,800.00 | 6,290.00 | 6,520.00 | 6,226.07 | 180,284 |
| 2025-07-02 | 6,530.00 | 6,530.00 | 6,320.00 | 6,440.00 | 6,149.67 | 48,567 |
| 2025-07-01 | 6,600.00 | 6,600.00 | 6,290.00 | 6,530.00 | 6,235.61 | 111,218 |
| 2025-06-30 | 6,480.00 | 6,670.00 | 6,340.00 | 6,470.00 | 6,178.32 | 80,735 |
| 2025-06-27 | 6,490.00 | 6,640.00 | 6,280.00 | 6,480.00 | 6,187.87 | 79,648 |
| 2025-06-26 | 6,790.00 | 7,110.00 | 6,460.00 | 6,470.00 | 6,178.32 | 371,435 |
| 2025-06-25 | 6,940.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,493.44 | 146,613 |
| 2025-06-24 | 6,850.00 | 7,110.00 | 6,830.00 | 6,930.00 | 6,617.58 | 86,657 |
| 2025-06-23 | 6,980.00 | 6,980.00 | 6,720.00 | 6,800.00 | 6,493.44 | 105,095 |
| 2025-06-20 | 6,930.00 | 7,070.00 | 6,840.00 | 6,980.00 | 6,665.33 | 77,349 |
| 2025-06-19 | 6,910.00 | 7,000.00 | 6,750.00 | 6,930.00 | 6,617.58 | 48,526 |
| 2025-06-18 | 7,050.00 | 7,250.00 | 6,800.00 | 6,900.00 | 6,588.93 | 111,984 |
| 2025-06-17 | 7,270.00 | 7,310.00 | 6,880.00 | 7,020.00 | 6,703.52 | 153,427 |
| 2025-06-16 | 7,500.00 | 7,500.00 | 6,800.00 | 7,280.00 | 6,951.80 | 224,475 |
| 2025-06-13 | 7,140.00 | 7,260.00 | 6,800.00 | 7,180.00 | 6,856.31 | 183,328 |
| 2025-06-12 | 7,190.00 | 7,400.00 | 7,070.00 | 7,140.00 | 6,818.11 | 160,708 |
| 2025-06-11 | 7,600.00 | 7,600.00 | 6,940.00 | 7,190.00 | 6,865.86 | 278,377 |
| 2025-06-10 | 7,490.00 | 7,910.00 | 7,300.00 | 7,670.00 | 7,324.22 | 328,830 |
| 2025-06-09 | 6,810.00 | 7,920.00 | 6,810.00 | 7,540.00 | 7,200.08 | 759,705 |
| 2025-06-05 | 6,700.00 | 6,930.00 | 6,490.00 | 6,770.00 | 6,464.80 | 225,888 |
| 2025-06-04 | 5,860.00 | 6,900.00 | 5,800.00 | 6,700.00 | 6,397.95 | 1,567,241 |
| 2025-06-02 | 5,680.00 | 5,850.00 | 5,610.00 | 5,850.00 | 5,586.27 | 74,747 |
| 2025-05-30 | 5,840.00 | 5,840.00 | 5,640.00 | 5,680.00 | 5,423.93 | 71,188 |
| 2025-05-29 | 5,610.00 | 5,800.00 | 5,610.00 | 5,800.00 | 5,538.52 | 113,689 |
| 2025-05-28 | 5,610.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,376.19 | 99,931 |
| 2025-05-27 | 5,660.00 | 5,730.00 | 5,500.00 | 5,610.00 | 5,357.09 | 115,516 |
| 2025-05-26 | 5,700.00 | 5,730.00 | 5,510.00 | 5,700.00 | 5,443.03 | 120,396 |
| 2025-05-23 | 5,820.00 | 5,850.00 | 5,690.00 | 5,740.00 | 5,481.23 | 176,568 |
| 2025-05-22 | 5,790.00 | 5,830.00 | 5,680.00 | 5,760.00 | 5,500.33 | 157,600 |
| 2025-05-21 | 5,600.00 | 5,920.00 | 5,560.00 | 5,840.00 | 5,576.72 | 539,295 |
| 2025-05-20 | 5,460.00 | 5,680.00 | 5,390.00 | 5,570.00 | 5,318.89 | 490,253 |
| 2025-05-19 | 5,620.00 | 5,670.00 | 5,400.00 | 5,420.00 | 5,175.66 | 419,892 |
| 2025-05-16 | 6,360.00 | 6,430.00 | 5,540.00 | 5,580.00 | 5,328.44 | 1,529,155 |
| 2025-05-15 | 5,890.00 | 7,090.00 | 5,780.00 | 6,440.00 | 6,149.67 | 8,550,061 |
| 2025-05-14 | 5,280.00 | 5,480.00 | 5,200.00 | 5,460.00 | 5,213.85 | 139,773 |
| 2025-05-13 | 5,390.00 | 5,470.00 | 5,250.00 | 5,270.00 | 5,032.42 | 47,903 |
| 2025-05-12 | 5,300.00 | 5,500.00 | 5,300.00 | 5,430.00 | 5,185.20 | 82,402 |
| 2025-05-09 | 5,370.00 | 5,380.00 | 5,190.00 | 5,240.00 | 5,003.77 | 75,968 |
| 2025-05-08 | 5,560.00 | 5,560.00 | 5,290.00 | 5,370.00 | 5,127.91 | 123,810 |
| 2025-05-07 | 5,610.00 | 5,620.00 | 5,500.00 | 5,540.00 | 5,290.25 | 68,139 |
| 2025-05-02 | 5,500.00 | 5,660.00 | 5,450.00 | 5,570.00 | 5,318.89 | 86,777 |
| 2025-04-30 | 5,530.00 | 5,650.00 | 5,470.00 | 5,500.00 | 5,252.05 | 41,644 |
| 2025-04-29 | 5,430.00 | 5,550.00 | 5,400.00 | 5,540.00 | 5,290.25 | 46,163 |
| 2025-04-28 | 5,360.00 | 5,800.00 | 5,360.00 | 5,400.00 | 5,156.56 | 102,723 |
| 2025-04-25 | 5,390.00 | 5,500.00 | 5,380.00 | 5,440.00 | 5,194.75 | 40,627 |
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.