Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,510.00 | 5,880.00 | 5,360.00 | 5,430.00 | 5,185.20 | 331,836 |
| 2025-04-23 | 5,460.00 | 5,580.00 | 5,350.00 | 5,460.00 | 5,213.85 | 85,338 |
| 2025-04-22 | 5,570.00 | 5,690.00 | 5,350.00 | 5,430.00 | 5,185.20 | 197,756 |
| 2025-04-21 | 5,680.00 | 5,720.00 | 5,530.00 | 5,580.00 | 5,328.44 | 131,027 |
| 2025-04-18 | 5,570.00 | 5,960.00 | 5,460.00 | 5,680.00 | 5,423.93 | 464,184 |
| 2025-04-17 | 5,520.00 | 6,350.00 | 5,520.00 | 5,570.00 | 5,318.89 | 2,438,413 |
| 2025-04-16 | 5,540.00 | 5,720.00 | 5,460.00 | 5,460.00 | 5,213.85 | 159,363 |
| 2025-04-15 | 5,410.00 | 6,390.00 | 5,320.00 | 5,620.00 | 5,366.64 | 1,289,841 |
| 2025-04-14 | 5,400.00 | 5,410.00 | 5,200.00 | 5,370.00 | 5,127.91 | 48,461 |
| 2025-04-11 | 5,500.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,156.56 | 122,780 |
| 2025-04-10 | 5,270.00 | 5,640.00 | 5,270.00 | 5,430.00 | 5,185.20 | 143,114 |
| 2025-04-09 | 5,510.00 | 5,820.00 | 5,170.00 | 5,250.00 | 5,013.32 | 326,950 |
| 2025-04-08 | 5,460.00 | 5,780.00 | 5,250.00 | 5,610.00 | 5,357.09 | 478,748 |
| 2025-04-07 | 5,020.00 | 5,960.00 | 4,930.00 | 5,500.00 | 5,252.05 | 1,737,480 |
| 2025-04-04 | 4,820.00 | 5,230.00 | 4,710.00 | 5,130.00 | 4,898.73 | 122,412 |
| 2025-04-03 | 4,780.00 | 4,940.00 | 4,660.00 | 4,830.00 | 4,612.25 | 32,017 |
| 2025-04-02 | 4,770.00 | 4,785.00 | 4,670.00 | 4,780.00 | 4,564.51 | 24,346 |
| 2025-04-01 | 4,570.00 | 4,795.00 | 4,550.00 | 4,780.00 | 4,564.51 | 28,886 |
| 2025-03-31 | 4,660.00 | 4,660.00 | 4,495.00 | 4,570.00 | 4,363.98 | 14,192 |
| 2025-03-28 | 4,670.00 | 4,700.00 | 4,550.00 | 4,615.00 | 4,406.95 | 10,181 |
| 2025-03-27 | 4,705.00 | 4,715.00 | 4,600.00 | 4,670.00 | 4,459.47 | 10,735 |
| 2025-03-26 | 4,740.00 | 4,740.00 | 4,635.00 | 4,650.00 | 4,440.37 | 11,794 |
| 2025-03-25 | 4,745.00 | 4,840.00 | 4,645.00 | 4,730.00 | 4,516.76 | 17,353 |
| 2025-03-24 | 4,650.00 | 4,760.00 | 4,595.00 | 4,750.00 | 4,535.86 | 22,424 |
| 2025-03-21 | 4,720.00 | 4,720.00 | 4,560.00 | 4,650.00 | 4,440.37 | 53,408 |
| 2025-03-20 | 4,780.00 | 4,840.00 | 4,670.00 | 4,695.00 | 4,483.34 | 33,006 |
| 2025-03-19 | 4,835.00 | 4,875.00 | 4,735.00 | 4,745.00 | 4,531.09 | 15,339 |
| 2025-03-18 | 4,935.00 | 4,960.00 | 4,825.00 | 4,840.00 | 4,621.80 | 28,439 |
| 2025-03-17 | 4,895.00 | 4,945.00 | 4,860.00 | 4,935.00 | 4,712.52 | 10,921 |
| 2025-03-14 | 4,900.00 | 4,925.00 | 4,830.00 | 4,900.00 | 4,679.10 | 12,456 |
| 2025-03-13 | 4,835.00 | 4,910.00 | 4,835.00 | 4,850.00 | 4,631.35 | 16,430 |
| 2025-03-12 | 4,835.00 | 4,925.00 | 4,825.00 | 4,835.00 | 4,617.03 | 12,407 |
| 2025-03-11 | 4,910.00 | 4,910.00 | 4,750.00 | 4,835.00 | 4,617.03 | 42,173 |
| 2025-03-10 | 5,120.00 | 5,120.00 | 4,905.00 | 4,920.00 | 4,698.20 | 49,222 |
| 2025-03-07 | 5,160.00 | 5,480.00 | 4,915.00 | 5,120.00 | 4,889.18 | 208,365 |
| 2025-03-06 | 5,130.00 | 5,220.00 | 5,010.00 | 5,170.00 | 4,936.93 | 24,293 |
| 2025-03-05 | 4,950.00 | 5,150.00 | 4,950.00 | 5,140.00 | 4,908.28 | 40,360 |
| 2025-03-04 | 5,020.00 | 5,040.00 | 4,910.00 | 4,950.00 | 4,726.84 | 39,911 |
| 2025-02-28 | 5,140.00 | 5,160.00 | 4,990.00 | 5,020.00 | 4,793.69 | 50,424 |
| 2025-02-27 | 5,070.00 | 5,180.00 | 5,030.00 | 5,140.00 | 4,908.28 | 49,493 |
| 2025-02-26 | 5,090.00 | 5,150.00 | 4,955.00 | 5,120.00 | 4,889.18 | 56,771 |
| 2025-02-25 | 4,845.00 | 5,240.00 | 4,810.00 | 5,100.00 | 4,870.08 | 194,111 |
| 2025-02-24 | 4,890.00 | 4,965.00 | 4,815.00 | 4,815.00 | 4,597.93 | 51,872 |
| 2025-02-21 | 4,735.00 | 4,930.00 | 4,730.00 | 4,930.00 | 4,707.75 | 39,374 |
| 2025-02-20 | 4,750.00 | 4,835.00 | 4,720.00 | 4,745.00 | 4,531.09 | 34,113 |
| 2025-02-19 | 4,750.00 | 4,800.00 | 4,695.00 | 4,745.00 | 4,531.09 | 28,320 |
| 2025-02-18 | 4,760.00 | 4,790.00 | 4,650.00 | 4,750.00 | 4,535.86 | 30,390 |
| 2025-02-17 | 4,800.00 | 4,855.00 | 4,735.00 | 4,800.00 | 4,583.61 | 29,597 |
| 2025-02-14 | 4,740.00 | 4,850.00 | 4,700.00 | 4,800.00 | 4,583.61 | 55,804 |
| 2025-02-13 | 4,660.00 | 4,810.00 | 4,660.00 | 4,740.00 | 4,526.31 | 59,039 |
| 2025-02-12 | 4,805.00 | 4,840.00 | 4,615.00 | 4,710.00 | 4,497.66 | 93,968 |
| 2025-02-11 | 5,000.00 | 5,060.00 | 4,530.00 | 4,760.00 | 4,545.41 | 509,594 |
| 2025-02-10 | 4,400.00 | 4,475.00 | 4,335.00 | 4,445.00 | 4,244.61 | 36,050 |
| 2025-02-07 | 4,450.00 | 4,465.00 | 4,380.00 | 4,395.00 | 4,196.86 | 26,936 |
| 2025-02-06 | 4,480.00 | 4,480.00 | 4,415.00 | 4,450.00 | 4,249.39 | 9,177 |
| 2025-02-05 | 4,490.00 | 4,490.00 | 4,420.00 | 4,450.00 | 4,249.39 | 6,152 |
| 2025-02-04 | 4,370.00 | 4,490.00 | 4,370.00 | 4,445.00 | 4,244.61 | 33,507 |
| 2025-02-03 | 4,465.00 | 4,465.00 | 4,340.00 | 4,370.00 | 4,172.99 | 38,990 |
| 2025-01-31 | 4,425.00 | 4,505.00 | 4,385.00 | 4,475.00 | 4,273.26 | 25,314 |
| 2025-01-24 | 4,395.00 | 4,445.00 | 4,360.00 | 4,425.00 | 4,225.51 | 14,898 |
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.