Visang Education Inc (100220.KS) KSC
5,290.00
+30(+0.57%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
5,290.00
+30(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2026 | 5,350 | 5,260 | 5,260 | 5,350 | 5,200 | 20,544 |
| March 16, 2026 | 5,260 | 5,350 | 5,350 | 5,360 | 5,180 | 21,032 |
| March 13, 2026 | 5,050 | 5,260 | 5,260 | 5,340 | 5,050 | 33,078 |
| March 12, 2026 | 5,240 | 5,210 | 5,210 | 5,300 | 5,130 | 7,081 |
| March 11, 2026 | 5,180 | 5,240 | 5,240 | 5,410 | 5,150 | 28,048 |
| March 10, 2026 | 5,150 | 5,140 | 5,140 | 5,270 | 5,120 | 6,570 |
| March 09, 2026 | 5,260 | 5,140 | 5,140 | 5,260 | 4,980 | 29,352 |
| March 06, 2026 | 5,180 | 5,270 | 5,270 | 5,290 | 5,150 | 12,107 |
| March 05, 2026 | 4,985 | 5,180 | 5,180 | 5,260 | 4,985 | 30,308 |
| March 04, 2026 | 5,240 | 4,920 | 4,920 | 5,240 | 4,800 | 71,144 |
| March 03, 2026 | 5,440 | 5,290 | 5,290 | 5,490 | 5,290 | 46,222 |
| February 27, 2026 | 5,630 | 5,470 | 5,470 | 5,630 | 5,430 | 25,400 |
| February 26, 2026 | 5,580 | 5,560 | 5,560 | 5,690 | 5,510 | 50,015 |
| February 25, 2026 | 5,740 | 5,620 | 5,620 | 5,750 | 5,550 | 39,447 |
| February 24, 2026 | 5,690 | 5,640 | 5,640 | 5,720 | 5,510 | 53,692 |
| February 23, 2026 | 5,600 | 5,700 | 5,700 | 5,790 | 5,530 | 90,261 |
| February 20, 2026 | 5,410 | 5,460 | 0 | 5,600 | 5,310 | 43,512 |
| February 19, 2026 | 5,320 | 5,360 | 0 | 5,360 | 5,130 | 59,103 |
| February 13, 2026 | 5,390 | 5,320 | 0 | 5,410 | 5,270 | 38,956 |
| February 12, 2026 | 5,750 | 5,400 | 0 | 5,760 | 5,200 | 188,129 |
| February 11, 2026 | 5,300 | 5,470 | 0 | 5,520 | 5,230 | 98,347 |
| February 10, 2026 | 5,150 | 5,270 | 0 | 5,350 | 5,140 | 66,142 |
| February 09, 2026 | 5,170 | 5,150 | 0 | 5,260 | 5,080 | 67,986 |
| February 06, 2026 | 5,060 | 5,160 | 0 | 5,310 | 4,975 | 59,942 |
| February 05, 2026 | 5,300 | 5,160 | 0 | 5,300 | 5,060 | 34,457 |
| February 04, 2026 | 5,250 | 5,300 | 0 | 5,480 | 5,250 | 116,519 |
| February 03, 2026 | 5,000 | 5,140 | 0 | 5,280 | 5,000 | 71,661 |
| February 02, 2026 | 4,980 | 5,000 | 0 | 5,080 | 4,900 | 39,787 |
| January 30, 2026 | 5,000 | 4,980 | 0 | 5,000 | 4,930 | 32,126 |
| January 29, 2026 | 4,845 | 4,980 | 0 | 5,090 | 4,840 | 52,491 |
| January 28, 2026 | 4,875 | 4,835 | 0 | 4,895 | 4,820 | 27,047 |
| January 27, 2026 | 4,885 | 4,875 | 0 | 4,925 | 4,830 | 12,523 |
| January 26, 2026 | 4,880 | 4,890 | 0 | 4,950 | 4,825 | 19,873 |
| January 23, 2026 | 4,830 | 4,885 | 0 | 4,990 | 4,750 | 35,005 |
| January 22, 2026 | 4,870 | 4,815 | 0 | 5,020 | 4,810 | 15,060 |
| January 21, 2026 | 4,940 | 4,870 | 0 | 4,940 | 4,835 | 14,873 |
| January 20, 2026 | 4,975 | 4,940 | 0 | 5,010 | 4,920 | 21,703 |
| January 19, 2026 | 4,995 | 5,010 | 0 | 5,010 | 4,925 | 30,610 |
| January 16, 2026 | 4,915 | 4,955 | 0 | 5,030 | 4,850 | 19,648 |
| January 15, 2026 | 4,805 | 4,900 | 0 | 4,945 | 4,795 | 27,602 |
| January 14, 2026 | 4,800 | 4,870 | 0 | 4,925 | 4,750 | 28,968 |
| January 13, 2026 | 4,925 | 4,805 | 0 | 4,925 | 4,715 | 32,612 |
| January 12, 2026 | 4,770 | 4,850 | 0 | 5,050 | 4,760 | 44,987 |
| January 09, 2026 | 4,640 | 4,760 | 0 | 4,845 | 4,625 | 13,419 |
| January 08, 2026 | 4,785 | 4,640 | 0 | 4,785 | 4,630 | 27,793 |
| January 07, 2026 | 4,900 | 4,785 | 0 | 4,900 | 4,760 | 38,885 |
| January 06, 2026 | 4,810 | 4,860 | 0 | 4,880 | 4,810 | 8,602 |
| January 05, 2026 | 4,930 | 4,845 | 0 | 4,930 | 4,840 | 20,977 |
| January 02, 2026 | 4,900 | 4,910 | 0 | 4,920 | 4,835 | 11,229 |
| December 30, 2025 | 4,910 | 4,895 | 0 | 4,935 | 4,875 | 18,093 |
| December 29, 2025 | 4,880 | 4,895 | 0 | 4,900 | 4,850 | 13,615 |
| December 26, 2025 | 4,850 | 4,880 | 0 | 4,920 | 4,740 | 22,972 |
| December 24, 2025 | 4,870 | 4,895 | 0 | 4,905 | 4,825 | 37,893 |
| December 23, 2025 | 4,930 | 4,870 | 0 | 4,930 | 4,830 | 26,415 |
| December 22, 2025 | 5,000 | 4,930 | 0 | 5,000 | 4,890 | 23,434 |
| December 19, 2025 | 4,875 | 4,915 | 0 | 5,010 | 4,800 | 13,938 |
| December 18, 2025 | 4,885 | 4,855 | 0 | 4,885 | 4,820 | 13,245 |
| December 17, 2025 | 4,960 | 4,875 | 0 | 4,960 | 4,795 | 94,580 |
| December 16, 2025 | 5,000 | 4,940 | 0 | 5,000 | 4,890 | 24,925 |
| December 15, 2025 | 5,120 | 5,000 | 0 | 5,120 | 4,950 | 46,229 |