Visang Education Inc (KRX:100220)
South Korea · Delayed Price · Currency is KRW 5,230.00
-30.00 (-0.57%)
At close: Mar 18, 2026
Visang Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5,270.00 | 5,350.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.57% | 38,999 |
| Mar 17, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.68% | 20,474 |
| Mar 16, 2026 | 5,260.00 | 5,360.00 | 5,180.00 | 5,350.00 | 5,350.00 | 1.71% | 21,032 |
| Mar 13, 2026 | 5,050.00 | 5,340.00 | 5,050.00 | 5,260.00 | 5,260.00 | 0.96% | 33,078 |
| Mar 12, 2026 | 5,240.00 | 5,300.00 | 5,130.00 | 5,210.00 | 5,210.00 | -0.57% | 7,375 |
| Mar 11, 2026 | 5,180.00 | 5,410.00 | 5,150.00 | 5,240.00 | 5,240.00 | 1.16% | 27,944 |
| Mar 10, 2026 | 5,150.00 | 5,270.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.78% | 9,253 |
| Mar 9, 2026 | 5,260.00 | 5,260.00 | 4,980.00 | 5,140.00 | 5,140.00 | -2.47% | 29,354 |
| Mar 6, 2026 | 5,180.00 | 5,290.00 | 5,150.00 | 5,270.00 | 5,270.00 | 1.74% | 12,066 |
| Mar 5, 2026 | 4,985.00 | 5,260.00 | 4,985.00 | 5,180.00 | 5,180.00 | 6.80% | 30,263 |
| Mar 4, 2026 | 5,240.00 | 5,240.00 | 4,800.00 | 4,850.00 | 4,850.00 | -8.32% | 84,181 |
| Mar 3, 2026 | 5,440.00 | 5,490.00 | 5,290.00 | 5,290.00 | 5,290.00 | -3.29% | 45,982 |
| Feb 27, 2026 | 5,630.00 | 5,630.00 | 5,430.00 | 5,470.00 | 5,470.00 | -1.62% | 24,807 |
| Feb 26, 2026 | 5,580.00 | 5,690.00 | 5,510.00 | 5,560.00 | 5,560.00 | -1.07% | 49,753 |
| Feb 25, 2026 | 5,740.00 | 5,750.00 | 5,550.00 | 5,620.00 | 5,620.00 | -0.35% | 39,077 |
| Feb 24, 2026 | 5,690.00 | 5,720.00 | 5,510.00 | 5,640.00 | 5,640.00 | -1.05% | 53,692 |
| Feb 23, 2026 | 5,600.00 | 5,790.00 | 5,530.00 | 5,700.00 | 5,700.00 | 4.40% | 90,261 |
| Feb 20, 2026 | 5,410.00 | 5,600.00 | 5,310.00 | 5,460.00 | 5,460.00 | 1.87% | 44,483 |
| Feb 19, 2026 | 5,320.00 | 5,360.00 | 5,130.00 | 5,360.00 | 5,360.00 | 0.75% | 58,919 |
| Feb 13, 2026 | 5,390.00 | 5,410.00 | 5,270.00 | 5,320.00 | 5,320.00 | -1.48% | 38,956 |
| Feb 12, 2026 | 5,750.00 | 5,760.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.28% | 188,129 |
| Feb 11, 2026 | 5,300.00 | 5,520.00 | 5,230.00 | 5,470.00 | 5,470.00 | 3.80% | 98,347 |
| Feb 10, 2026 | 5,150.00 | 5,350.00 | 5,140.00 | 5,270.00 | 5,270.00 | 2.33% | 65,252 |
| Feb 9, 2026 | 5,170.00 | 5,260.00 | 5,080.00 | 5,150.00 | 5,150.00 | -0.19% | 67,889 |
| Feb 6, 2026 | 5,060.00 | 5,310.00 | 4,975.00 | 5,160.00 | 5,160.00 | - | 59,942 |
| Feb 5, 2026 | 5,300.00 | 5,300.00 | 5,060.00 | 5,160.00 | 5,160.00 | -2.64% | 34,319 |
| Feb 4, 2026 | 5,250.00 | 5,480.00 | 5,250.00 | 5,300.00 | 5,300.00 | 3.11% | 115,887 |
| Feb 3, 2026 | 5,000.00 | 5,280.00 | 5,000.00 | 5,140.00 | 5,140.00 | 2.80% | 71,661 |
| Feb 2, 2026 | 4,980.00 | 5,080.00 | 4,900.00 | 5,000.00 | 5,000.00 | 0.40% | 39,787 |
| Jan 30, 2026 | 5,000.00 | 5,000.00 | 4,930.00 | 4,980.00 | 4,980.00 | - | 31,953 |
| Jan 29, 2026 | 4,845.00 | 5,090.00 | 4,840.00 | 4,980.00 | 4,980.00 | 3.00% | 52,375 |
| Jan 28, 2026 | 4,875.00 | 4,895.00 | 4,820.00 | 4,835.00 | 4,835.00 | -0.82% | 27,047 |
| Jan 27, 2026 | 4,885.00 | 4,925.00 | 4,830.00 | 4,875.00 | 4,875.00 | -0.31% | 12,523 |
| Jan 26, 2026 | 4,880.00 | 4,950.00 | 4,825.00 | 4,890.00 | 4,890.00 | 0.10% | 19,873 |
| Jan 23, 2026 | 4,830.00 | 4,990.00 | 4,750.00 | 4,885.00 | 4,885.00 | 1.45% | 32,733 |
| Jan 22, 2026 | 4,870.00 | 5,020.00 | 4,810.00 | 4,815.00 | 4,815.00 | -1.13% | 15,060 |
| Jan 21, 2026 | 4,940.00 | 4,940.00 | 4,835.00 | 4,870.00 | 4,870.00 | -1.42% | 14,873 |
| Jan 20, 2026 | 4,975.00 | 5,010.00 | 4,920.00 | 4,940.00 | 4,940.00 | -1.40% | 20,898 |
| Jan 19, 2026 | 4,995.00 | 5,010.00 | 4,925.00 | 5,010.00 | 5,010.00 | 1.11% | 30,610 |
| Jan 16, 2026 | 4,915.00 | 5,030.00 | 4,850.00 | 4,955.00 | 4,955.00 | 1.12% | 19,648 |
| Jan 15, 2026 | 4,805.00 | 4,945.00 | 4,795.00 | 4,900.00 | 4,900.00 | 0.62% | 27,340 |
| Jan 14, 2026 | 4,800.00 | 4,925.00 | 4,750.00 | 4,870.00 | 4,870.00 | 1.35% | 28,968 |
| Jan 13, 2026 | 4,925.00 | 4,925.00 | 4,715.00 | 4,805.00 | 4,805.00 | -0.93% | 32,612 |
| Jan 12, 2026 | 4,770.00 | 5,050.00 | 4,760.00 | 4,850.00 | 4,850.00 | 1.89% | 44,987 |
| Jan 9, 2026 | 4,640.00 | 4,845.00 | 4,625.00 | 4,760.00 | 4,760.00 | 2.59% | 13,419 |
| Jan 8, 2026 | 4,785.00 | 4,785.00 | 4,630.00 | 4,640.00 | 4,640.00 | -3.03% | 27,793 |
| Jan 7, 2026 | 4,900.00 | 4,900.00 | 4,760.00 | 4,785.00 | 4,785.00 | -1.54% | 38,836 |
| Jan 6, 2026 | 4,810.00 | 4,880.00 | 4,810.00 | 4,860.00 | 4,860.00 | 0.31% | 8,602 |
| Jan 5, 2026 | 4,930.00 | 4,930.00 | 4,840.00 | 4,845.00 | 4,845.00 | -1.32% | 20,705 |
| Jan 2, 2026 | 4,900.00 | 4,920.00 | 4,835.00 | 4,910.00 | 4,910.00 | 0.31% | 11,058 |