Visang Education Inc - 100220.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	5,320	5,440	5,440	5,500	5,270	40,455
September 04, 2025	5,260	5,320	5,320	5,340	5,240	25,969
September 03, 2025	5,280	5,310	5,310	5,330	5,230	10,636
September 02, 2025	5,230	5,280	5,280	5,390	5,150	59,248
September 01, 2025	5,290	5,230	5,230	5,330	5,190	30,379
August 29, 2025	5,470	5,330	5,330	5,470	5,310	27,720
August 28, 2025	5,390	5,390	5,390	5,440	5,330	23,456
August 27, 2025	5,470	5,410	5,410	5,510	5,400	21,911
August 26, 2025	5,570	5,440	5,440	5,580	5,390	31,223
August 25, 2025	5,620	5,570	5,570	5,630	5,480	33,126
August 22, 2025	5,560	5,630	5,630	5,660	5,500	87,410
August 21, 2025	5,600	5,600	5,600	5,640	5,510	45,517
August 20, 2025	5,620	5,570	5,570	5,650	5,450	56,137
August 19, 2025	5,690	5,710	5,710	5,820	5,640	57,293
August 18, 2025	5,760	5,780	5,780	5,980	5,610	175,060
August 14, 2025	5,890	6,000	6,000	6,030	5,890	28,440
August 13, 2025	6,020	5,890	5,890	6,030	5,860	52,681
August 12, 2025	6,050	6,020	6,020	6,150	5,950	39,572
August 11, 2025	6,060	6,090	6,090	6,180	6,020	42,569
August 08, 2025	6,080	6,060	6,060	6,200	5,770	29,729
August 07, 2025	6,130	6,080	6,080	6,190	6,080	32,238
August 06, 2025	6,040	6,130	6,130	6,160	5,970	44,057
August 05, 2025	5,960	6,070	6,070	6,090	5,960	50,258
August 04, 2025	6,180	5,950	5,950	6,230	5,930	177,618
August 01, 2025	6,280	6,190	6,190	6,290	6,100	65,720
July 31, 2025	6,400	6,340	6,340	6,440	6,250	34,123
July 30, 2025	6,200	6,310	6,310	6,520	6,190	80,722
July 29, 2025	6,210	6,200	6,200	6,270	6,110	28,095
July 28, 2025	6,250	6,210	6,210	6,300	6,140	49,983
July 25, 2025	6,320	6,260	6,260	6,320	6,160	44,684
July 24, 2025	6,310	6,330	6,330	6,440	6,200	69,429
July 23, 2025	6,220	6,270	6,270	6,290	6,110	33,823
July 22, 2025	6,570	6,220	6,220	6,600	6,140	154,723
July 21, 2025	6,560	6,570	6,570	6,670	6,110	259,245
July 18, 2025	6,260	6,220	6,220	6,310	6,080	117,531
July 17, 2025	6,600	6,300	6,300	6,600	6,210	129,021
July 16, 2025	6,500	6,500	6,500	6,630	6,460	54,603
July 15, 2025	6,740	6,570	6,570	6,780	6,540	136,072
July 14, 2025	6,950	6,740	6,740	7,010	6,740	114,775
July 11, 2025	7,080	6,920	6,920	7,190	6,850	69,126
July 10, 2025	7,190	7,070	7,070	7,200	6,980	117,188
July 09, 2025	7,100	7,200	7,200	7,200	6,980	88,880
July 08, 2025	6,450	7,100	7,100	7,100	6,440	220,837
July 07, 2025	6,650	6,560	6,560	6,650	6,490	88,825
July 04, 2025	6,610	6,700	6,700	6,750	6,400	131,323
July 03, 2025	6,440	6,520	6,520	6,800	6,290	180,284
July 02, 2025	6,530	6,440	6,440	6,530	6,320	48,707
July 01, 2025	6,600	6,530	6,530	6,600	6,290	111,208
June 30, 2025	6,480	6,470	6,470	6,670	6,340	80,043
June 27, 2025	6,490	6,480	6,480	6,640	6,280	80,285
June 26, 2025	6,790	6,470	6,470	7,110	6,460	371,435
June 25, 2025	6,940	6,800	6,800	7,100	6,700	146,613
June 24, 2025	6,850	6,930	6,930	7,110	6,830	86,657
June 23, 2025	6,980	6,800	6,800	6,980	6,720	105,095
June 20, 2025	6,930	6,980	6,980	7,070	6,840	77,291
June 19, 2025	6,910	6,930	6,930	7,000	6,750	48,326
June 18, 2025	7,050	6,900	6,900	7,250	6,800	111,984
June 17, 2025	7,270	7,020	7,020	7,310	6,880	153,427
June 16, 2025	7,500	7,280	7,280	7,500	6,800	224,475
June 13, 2025	7,140	7,180	7,180	7,260	6,800	183,408

Visang Education Inc (100220.KS) KSC