Visang Educati historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,120.00 | 5,250.00 | 5,120.00 | 5,230.00 | 4,994.22 | 27,779 |
| 2024-10-28 | 5,150.00 | 5,230.00 | 5,110.00 | 5,150.00 | 4,917.83 | 24,765 |
| 2024-10-25 | 5,080.00 | 5,250.00 | 5,070.00 | 5,200.00 | 4,965.57 | 33,974 |
| 2024-10-24 | 5,130.00 | 5,260.00 | 5,060.00 | 5,080.00 | 4,850.98 | 85,773 |
| 2024-10-23 | 5,080.00 | 5,240.00 | 5,080.00 | 5,170.00 | 4,936.93 | 30,351 |
| 2024-10-22 | 5,160.00 | 5,200.00 | 5,080.00 | 5,090.00 | 4,860.53 | 31,739 |
| 2024-10-21 | 5,130.00 | 5,250.00 | 5,080.00 | 5,170.00 | 4,936.93 | 38,556 |
| 2024-10-18 | 5,140.00 | 5,180.00 | 5,050.00 | 5,140.00 | 4,908.28 | 28,902 |
| 2024-10-17 | 5,280.00 | 5,280.00 | 5,050.00 | 5,130.00 | 4,898.73 | 25,634 |
| 2024-10-16 | 5,010.00 | 5,240.00 | 5,010.00 | 5,130.00 | 4,898.73 | 48,408 |
| 2024-10-15 | 5,000.00 | 5,160.00 | 5,000.00 | 5,080.00 | 4,850.98 | 33,261 |
| 2024-10-14 | 5,010.00 | 5,100.00 | 4,980.00 | 5,050.00 | 4,822.34 | 22,460 |
| 2024-10-11 | 5,020.00 | 5,130.00 | 4,950.00 | 5,050.00 | 4,822.34 | 25,183 |
| 2024-10-10 | 4,990.00 | 5,100.00 | 4,955.00 | 5,020.00 | 4,793.69 | 11,916 |
| 2024-10-08 | 5,030.00 | 5,030.00 | 4,955.00 | 4,955.00 | 4,731.62 | 6,445 |
| 2024-10-07 | 4,975.00 | 5,080.00 | 4,930.00 | 5,050.00 | 4,822.34 | 22,475 |
| 2024-10-04 | 4,960.00 | 5,020.00 | 4,960.00 | 5,020.00 | 4,793.69 | 13,249 |
| 2024-10-02 | 4,935.00 | 5,050.00 | 4,900.00 | 4,960.00 | 4,736.39 | 8,838 |
| 2024-09-30 | 5,040.00 | 5,040.00 | 4,960.00 | 5,020.00 | 4,793.69 | 12,779 |
| 2024-09-27 | 5,000.00 | 5,070.00 | 4,945.00 | 5,050.00 | 4,822.34 | 35,314 |
| 2024-09-26 | 5,010.00 | 5,110.00 | 4,995.00 | 5,000.00 | 4,774.59 | 39,077 |
| 2024-09-25 | 5,210.00 | 5,300.00 | 4,970.00 | 5,070.00 | 4,841.43 | 211,153 |
| 2024-09-24 | 5,070.00 | 5,280.00 | 4,950.00 | 4,975.00 | 4,750.72 | 374,198 |
| 2024-09-23 | 4,935.00 | 5,040.00 | 4,910.00 | 4,990.00 | 4,765.04 | 38,572 |
| 2024-09-20 | 4,850.00 | 4,970.00 | 4,790.00 | 4,945.00 | 4,722.07 | 62,654 |
| 2024-09-19 | 4,705.00 | 4,825.00 | 4,705.00 | 4,815.00 | 4,597.93 | 20,315 |
| 2024-09-13 | 4,795.00 | 4,795.00 | 4,700.00 | 4,715.00 | 4,502.44 | 5,906 |
| 2024-09-12 | 4,645.00 | 4,835.00 | 4,550.00 | 4,795.00 | 4,578.83 | 25,929 |
| 2024-09-11 | 4,430.00 | 4,800.00 | 4,430.00 | 4,650.00 | 4,440.37 | 37,575 |
| 2024-09-10 | 4,515.00 | 4,825.00 | 4,470.00 | 4,485.00 | 4,282.81 | 46,411 |
| 2024-09-09 | 4,450.00 | 4,600.00 | 4,440.00 | 4,515.00 | 4,311.45 | 9,516 |
| 2024-09-06 | 4,590.00 | 4,625.00 | 4,450.00 | 4,450.00 | 4,249.39 | 19,437 |
| 2024-09-05 | 4,520.00 | 4,660.00 | 4,520.00 | 4,595.00 | 4,387.85 | 11,620 |
| 2024-09-04 | 4,620.00 | 4,620.00 | 4,495.00 | 4,560.00 | 4,354.43 | 24,855 |
| 2024-09-03 | 4,605.00 | 4,690.00 | 4,605.00 | 4,650.00 | 4,440.37 | 8,994 |
| 2024-09-02 | 4,670.00 | 4,700.00 | 4,605.00 | 4,625.00 | 4,416.50 | 22,564 |
| 2024-08-30 | 4,585.00 | 4,730.00 | 4,585.00 | 4,680.00 | 4,469.02 | 16,707 |
| 2024-08-29 | 4,700.00 | 4,930.00 | 4,620.00 | 4,630.00 | 4,421.27 | 66,830 |
| 2024-08-28 | 4,700.00 | 4,840.00 | 4,655.00 | 4,705.00 | 4,492.89 | 61,555 |
| 2024-08-27 | 4,570.00 | 4,975.00 | 4,505.00 | 4,700.00 | 4,488.11 | 242,725 |
| 2024-08-26 | 4,570.00 | 4,645.00 | 4,515.00 | 4,570.00 | 4,363.98 | 39,221 |
| 2024-08-23 | 4,600.00 | 4,760.00 | 4,565.00 | 4,640.00 | 4,430.82 | 36,016 |
| 2024-08-22 | 4,825.00 | 4,870.00 | 4,660.00 | 4,715.00 | 4,502.44 | 51,462 |
| 2024-08-21 | 4,920.00 | 4,970.00 | 4,800.00 | 4,820.00 | 4,602.70 | 99,440 |
| 2024-08-20 | 5,040.00 | 5,230.00 | 4,855.00 | 4,915.00 | 4,693.42 | 260,940 |
| 2024-08-19 | 4,860.00 | 5,340.00 | 4,780.00 | 5,120.00 | 4,889.18 | 1,318,269 |
| 2024-08-16 | 4,690.00 | 4,815.00 | 4,675.00 | 4,760.00 | 4,545.41 | 62,792 |
| 2024-08-14 | 4,595.00 | 4,780.00 | 4,525.00 | 4,690.00 | 4,478.57 | 40,612 |
| 2024-08-13 | 4,565.00 | 4,620.00 | 4,485.00 | 4,530.00 | 4,325.78 | 29,643 |
| 2024-08-12 | 4,445.00 | 4,605.00 | 4,445.00 | 4,590.00 | 4,383.07 | 15,360 |
| 2024-08-09 | 4,335.00 | 4,520.00 | 4,335.00 | 4,490.00 | 4,287.58 | 34,896 |
| 2024-08-08 | 4,210.00 | 4,340.00 | 4,200.00 | 4,325.00 | 4,130.02 | 22,822 |
| 2024-08-07 | 4,210.00 | 4,400.00 | 4,210.00 | 4,210.00 | 4,020.20 | 24,602 |
| 2024-08-06 | 4,005.00 | 4,405.00 | 4,005.00 | 4,180.00 | 3,991.56 | 107,077 |
| 2024-08-05 | 4,555.00 | 4,565.00 | 3,990.00 | 4,125.00 | 3,939.04 | 116,373 |
| 2024-08-02 | 4,650.00 | 4,660.00 | 4,580.00 | 4,585.00 | 4,378.30 | 40,148 |
| 2024-08-01 | 4,650.00 | 4,725.00 | 4,645.00 | 4,680.00 | 4,469.02 | 16,580 |
| 2024-07-31 | 4,710.00 | 4,725.00 | 4,680.00 | 4,690.00 | 4,478.57 | 16,400 |
| 2024-07-30 | 4,685.00 | 4,740.00 | 4,655.00 | 4,710.00 | 4,497.66 | 22,258 |
| 2024-07-29 | 4,660.00 | 4,715.00 | 4,655.00 | 4,715.00 | 4,502.44 | 10,961 |
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.