Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,395.00 | 4,445.00 | 4,360.00 | 4,425.00 | 4,225.51 | 14,898 |
| 2025-01-23 | 4,390.00 | 4,435.00 | 4,325.00 | 4,415.00 | 4,215.96 | 56,791 |
| 2025-01-22 | 4,455.00 | 4,495.00 | 4,410.00 | 4,435.00 | 4,235.06 | 11,666 |
| 2025-01-21 | 4,535.00 | 4,535.00 | 4,395.00 | 4,480.00 | 4,278.03 | 35,743 |
| 2025-01-20 | 4,400.00 | 4,570.00 | 4,385.00 | 4,430.00 | 4,230.29 | 87,398 |
| 2025-01-17 | 4,355.00 | 4,500.00 | 4,350.00 | 4,390.00 | 4,192.09 | 86,548 |
| 2025-01-16 | 4,480.00 | 4,490.00 | 4,375.00 | 4,390.00 | 4,192.09 | 65,222 |
| 2025-01-15 | 4,520.00 | 4,550.00 | 4,380.00 | 4,480.00 | 4,278.03 | 39,651 |
| 2025-01-14 | 4,465.00 | 4,525.00 | 4,430.00 | 4,520.00 | 4,316.23 | 26,694 |
| 2025-01-13 | 4,410.00 | 4,555.00 | 4,385.00 | 4,475.00 | 4,273.26 | 32,477 |
| 2025-01-10 | 4,355.00 | 4,495.00 | 4,355.00 | 4,430.00 | 4,230.29 | 16,641 |
| 2025-01-09 | 4,385.00 | 4,420.00 | 4,335.00 | 4,385.00 | 4,187.32 | 21,739 |
| 2025-01-08 | 4,390.00 | 4,490.00 | 4,375.00 | 4,375.00 | 4,177.77 | 23,328 |
| 2025-01-07 | 4,515.00 | 4,515.00 | 4,380.00 | 4,400.00 | 4,201.64 | 41,523 |
| 2025-01-06 | 4,520.00 | 4,540.00 | 4,420.00 | 4,465.00 | 4,263.71 | 21,329 |
| 2025-01-03 | 4,300.00 | 4,490.00 | 4,300.00 | 4,450.00 | 4,249.39 | 69,034 |
| 2025-01-02 | 4,310.00 | 4,380.00 | 4,220.00 | 4,350.00 | 4,153.89 | 50,617 |
| 2024-12-30 | 4,370.00 | 4,370.00 | 4,295.00 | 4,310.00 | 4,115.70 | 24,101 |
| 2024-12-27 | 4,275.00 | 4,580.00 | 4,170.00 | 4,400.00 | 4,201.64 | 53,970 |
| 2024-12-26 | 4,450.00 | 4,500.00 | 4,315.00 | 4,365.00 | 4,168.22 | 26,168 |
| 2024-12-24 | 4,480.00 | 4,535.00 | 4,400.00 | 4,450.00 | 4,249.39 | 22,317 |
| 2024-12-23 | 4,490.00 | 4,545.00 | 4,420.00 | 4,480.00 | 4,278.03 | 15,264 |
| 2024-12-20 | 4,545.00 | 4,605.00 | 4,425.00 | 4,485.00 | 4,282.81 | 42,316 |
| 2024-12-19 | 4,580.00 | 4,625.00 | 4,520.00 | 4,555.00 | 4,349.65 | 34,146 |
| 2024-12-18 | 4,685.00 | 4,705.00 | 4,570.00 | 4,680.00 | 4,469.02 | 28,643 |
| 2024-12-17 | 4,885.00 | 4,935.00 | 4,685.00 | 4,685.00 | 4,473.79 | 106,787 |
| 2024-12-16 | 5,100.00 | 5,160.00 | 4,860.00 | 4,920.00 | 4,698.20 | 108,668 |
| 2024-12-13 | 4,900.00 | 4,975.00 | 4,700.00 | 4,895.00 | 4,674.32 | 84,747 |
| 2024-12-12 | 5,030.00 | 5,040.00 | 4,770.00 | 4,840.00 | 4,621.80 | 140,395 |
| 2024-12-11 | 4,210.00 | 5,080.00 | 4,155.00 | 5,030.00 | 4,803.24 | 516,636 |
| 2024-12-10 | 3,990.00 | 4,340.00 | 3,990.00 | 4,225.00 | 4,034.53 | 34,806 |
| 2024-12-09 | 3,920.00 | 4,050.00 | 3,920.00 | 3,985.00 | 3,805.35 | 77,993 |
| 2024-12-06 | 4,165.00 | 4,175.00 | 4,050.00 | 4,080.00 | 3,896.07 | 91,988 |
| 2024-12-05 | 4,230.00 | 4,340.00 | 4,115.00 | 4,115.00 | 3,929.49 | 144,317 |
| 2024-12-04 | 4,675.00 | 4,675.00 | 4,235.00 | 4,315.00 | 4,120.47 | 442,267 |
| 2024-12-03 | 4,620.00 | 4,940.00 | 4,615.00 | 4,700.00 | 4,488.11 | 132,593 |
| 2024-12-02 | 4,695.00 | 4,770.00 | 4,630.00 | 4,660.00 | 4,449.92 | 97,793 |
| 2024-11-29 | 5,790.00 | 5,870.00 | 4,645.00 | 4,695.00 | 4,483.34 | 555,340 |
| 2024-11-28 | 5,400.00 | 5,550.00 | 5,290.00 | 5,510.00 | 5,261.60 | 152,373 |
| 2024-11-27 | 6,160.00 | 6,190.00 | 5,240.00 | 5,370.00 | 5,127.91 | 350,360 |
| 2024-11-26 | 6,330.00 | 6,440.00 | 6,080.00 | 6,260.00 | 5,977.79 | 63,139 |
| 2024-11-25 | 6,450.00 | 6,590.00 | 6,140.00 | 6,330.00 | 6,044.63 | 133,828 |
| 2024-11-22 | 6,140.00 | 6,660.00 | 6,040.00 | 6,450.00 | 6,159.22 | 137,279 |
| 2024-11-21 | 5,990.00 | 6,450.00 | 5,800.00 | 6,140.00 | 5,863.20 | 235,706 |
| 2024-11-20 | 5,890.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,634.02 | 52,515 |
| 2024-11-19 | 5,980.00 | 5,980.00 | 5,670.00 | 5,890.00 | 5,624.47 | 84,432 |
| 2024-11-18 | 5,380.00 | 5,850.00 | 5,380.00 | 5,830.00 | 5,567.17 | 93,886 |
| 2024-11-15 | 5,530.00 | 5,670.00 | 5,180.00 | 5,420.00 | 5,175.66 | 189,972 |
| 2024-11-14 | 5,810.00 | 5,920.00 | 5,520.00 | 5,670.00 | 5,414.39 | 91,423 |
| 2024-11-13 | 5,700.00 | 5,920.00 | 5,670.00 | 5,840.00 | 5,576.72 | 101,265 |
| 2024-11-12 | 5,990.00 | 6,200.00 | 5,500.00 | 5,830.00 | 5,567.17 | 475,079 |
| 2024-11-11 | 7,430.00 | 7,430.00 | 5,890.00 | 6,040.00 | 5,767.70 | 875,434 |
| 2024-11-08 | 7,110.00 | 7,790.00 | 7,010.00 | 7,500.00 | 7,161.89 | 385,755 |
| 2024-11-07 | 6,860.00 | 7,380.00 | 6,460.00 | 6,950.00 | 6,636.68 | 431,482 |
| 2024-11-06 | 7,030.00 | 7,170.00 | 6,430.00 | 6,950.00 | 6,636.68 | 609,859 |
| 2024-11-05 | 6,990.00 | 7,600.00 | 6,770.00 | 7,100.00 | 6,779.92 | 938,937 |
| 2024-11-04 | 6,060.00 | 6,940.00 | 6,010.00 | 6,810.00 | 6,502.99 | 1,335,260 |
| 2024-11-01 | 5,340.00 | 6,010.00 | 5,340.00 | 5,930.00 | 5,662.66 | 539,940 |
| 2024-10-31 | 5,270.00 | 5,540.00 | 5,270.00 | 5,400.00 | 5,156.56 | 110,015 |
| 2024-10-30 | 5,190.00 | 5,300.00 | 5,180.00 | 5,300.00 | 5,061.07 | 18,328 |
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.