Visang Education Inc (KRX:100220)
South Korea · Delayed Price · Currency is KRW 5,540.00
+30.00 (0.54%)
At close: Oct 2, 2025
Visang Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,470.00 | 5,570.00 | 5,380.00 | 5,510.00 | 5,510.00 | - | 21,994 |
| Oct 1, 2025 | 5,470.00 | 5,540.00 | 5,450.00 | 5,510.00 | 5,510.00 | 0.73% | 20,373 |
| Sep 30, 2025 | 5,540.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.97% | 29,395 |
| Sep 29, 2025 | 5,550.00 | 5,660.00 | 5,340.00 | 5,580.00 | 5,580.00 | 1.64% | 32,155 |
| Sep 26, 2025 | 5,610.00 | 5,610.00 | 5,420.00 | 5,490.00 | 5,490.00 | -2.14% | 29,147 |
| Sep 25, 2025 | 5,580.00 | 5,690.00 | 5,540.00 | 5,610.00 | 5,610.00 | -0.18% | 14,702 |
| Sep 24, 2025 | 5,670.00 | 5,700.00 | 5,490.00 | 5,620.00 | 5,620.00 | -0.88% | 81,961 |
| Sep 23, 2025 | 5,580.00 | 5,720.00 | 5,540.00 | 5,670.00 | 5,670.00 | 0.71% | 25,071 |
| Sep 22, 2025 | 5,750.00 | 5,820.00 | 5,570.00 | 5,630.00 | 5,630.00 | -2.09% | 68,130 |
| Sep 19, 2025 | 5,850.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | -1.71% | 68,111 |
| Sep 18, 2025 | 5,800.00 | 5,960.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.04% | 74,274 |
| Sep 17, 2025 | 5,820.00 | 5,970.00 | 5,730.00 | 5,790.00 | 5,790.00 | -0.17% | 41,896 |
| Sep 16, 2025 | 5,730.00 | 6,100.00 | 5,730.00 | 5,800.00 | 5,800.00 | -0.68% | 86,207 |
| Sep 15, 2025 | 5,640.00 | 5,850.00 | 5,490.00 | 5,840.00 | 5,840.00 | 5.23% | 82,440 |
| Sep 12, 2025 | 5,410.00 | 5,850.00 | 5,370.00 | 5,550.00 | 5,550.00 | 2.40% | 197,260 |
| Sep 11, 2025 | 5,410.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.18% | 46,124 |
| Sep 10, 2025 | 5,390.00 | 5,470.00 | 5,340.00 | 5,410.00 | 5,410.00 | -0.37% | 29,031 |
| Sep 9, 2025 | 5,380.00 | 5,440.00 | 5,330.00 | 5,430.00 | 5,430.00 | 0.93% | 18,372 |
| Sep 8, 2025 | 5,460.00 | 5,520.00 | 5,380.00 | 5,380.00 | 5,380.00 | -1.47% | 24,240 |
| Sep 5, 2025 | 5,320.00 | 5,500.00 | 5,270.00 | 5,460.00 | 5,460.00 | 2.63% | 41,739 |
| Sep 4, 2025 | 5,260.00 | 5,340.00 | 5,240.00 | 5,320.00 | 5,320.00 | 0.19% | 25,969 |
| Sep 3, 2025 | 5,280.00 | 5,330.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.57% | 10,636 |
| Sep 2, 2025 | 5,230.00 | 5,390.00 | 5,150.00 | 5,280.00 | 5,280.00 | 0.96% | 59,248 |
| Sep 1, 2025 | 5,290.00 | 5,330.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.88% | 30,379 |
| Aug 29, 2025 | 5,470.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.11% | 27,720 |
| Aug 28, 2025 | 5,390.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,390.00 | -0.37% | 23,456 |
| Aug 27, 2025 | 5,470.00 | 5,510.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.55% | 21,911 |
| Aug 26, 2025 | 5,570.00 | 5,580.00 | 5,390.00 | 5,440.00 | 5,440.00 | -2.33% | 31,223 |
| Aug 25, 2025 | 5,620.00 | 5,630.00 | 5,480.00 | 5,570.00 | 5,570.00 | -1.07% | 33,126 |
| Aug 22, 2025 | 5,560.00 | 5,660.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.54% | 87,410 |
| Aug 21, 2025 | 5,600.00 | 5,640.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0.54% | 45,517 |
| Aug 20, 2025 | 5,620.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,570.00 | -2.45% | 56,137 |
| Aug 19, 2025 | 5,690.00 | 5,820.00 | 5,640.00 | 5,710.00 | 5,710.00 | -1.21% | 57,293 |
| Aug 18, 2025 | 5,760.00 | 5,980.00 | 5,610.00 | 5,780.00 | 5,780.00 | -3.67% | 175,106 |
| Aug 14, 2025 | 5,890.00 | 6,030.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.87% | 28,440 |
| Aug 13, 2025 | 6,020.00 | 6,030.00 | 5,860.00 | 5,890.00 | 5,890.00 | -2.16% | 52,681 |
| Aug 12, 2025 | 6,050.00 | 6,150.00 | 5,950.00 | 6,020.00 | 6,020.00 | -1.15% | 39,572 |
| Aug 11, 2025 | 6,060.00 | 6,180.00 | 6,020.00 | 6,090.00 | 6,090.00 | 0.50% | 42,569 |
| Aug 8, 2025 | 6,080.00 | 6,200.00 | 5,770.00 | 6,060.00 | 6,060.00 | -0.33% | 29,729 |
| Aug 7, 2025 | 6,130.00 | 6,190.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.82% | 32,238 |
| Aug 6, 2025 | 6,040.00 | 6,160.00 | 5,970.00 | 6,130.00 | 6,130.00 | 0.99% | 44,964 |
| Aug 5, 2025 | 5,960.00 | 6,090.00 | 5,960.00 | 6,070.00 | 6,070.00 | 2.02% | 50,258 |
| Aug 4, 2025 | 6,180.00 | 6,230.00 | 5,930.00 | 5,950.00 | 5,950.00 | -3.88% | 177,618 |
| Aug 1, 2025 | 6,280.00 | 6,290.00 | 6,100.00 | 6,190.00 | 6,190.00 | -2.37% | 65,720 |
| Jul 31, 2025 | 6,400.00 | 6,440.00 | 6,250.00 | 6,340.00 | 6,340.00 | 0.48% | 34,123 |
| Jul 30, 2025 | 6,200.00 | 6,520.00 | 6,190.00 | 6,310.00 | 6,310.00 | 1.77% | 80,722 |
| Jul 29, 2025 | 6,210.00 | 6,270.00 | 6,110.00 | 6,200.00 | 6,200.00 | -0.16% | 28,095 |
| Jul 28, 2025 | 6,250.00 | 6,300.00 | 6,140.00 | 6,210.00 | 6,210.00 | -0.80% | 49,983 |
| Jul 25, 2025 | 6,320.00 | 6,320.00 | 6,160.00 | 6,260.00 | 6,260.00 | -1.11% | 44,684 |
| Jul 24, 2025 | 6,310.00 | 6,440.00 | 6,200.00 | 6,330.00 | 6,330.00 | 0.96% | 69,429 |