Visang Education Inc (KRX:100220)
South Korea · Delayed Price · Currency is KRW 5,870.00
0.00 (0.00%)
Last updated: Nov 5, 2025, 1:08 PM KST
Visang Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,870.00 | 5,940.00 | 5,710.00 | 5,870.00 | - | - | 41,168 |
| Nov 4, 2025 | 5,700.00 | 5,960.00 | 5,630.00 | 5,870.00 | 5,870.00 | 2.98% | 48,918 |
| Nov 3, 2025 | 5,700.00 | 5,780.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.70% | 37,650 |
| Oct 31, 2025 | 5,630.00 | 5,750.00 | 5,590.00 | 5,740.00 | 5,740.00 | 1.59% | 27,177 |
| Oct 30, 2025 | 5,660.00 | 5,720.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.18% | 19,096 |
| Oct 29, 2025 | 5,730.00 | 5,770.00 | 5,630.00 | 5,660.00 | 5,660.00 | -2.25% | 40,215 |
| Oct 28, 2025 | 5,690.00 | 5,790.00 | 5,630.00 | 5,790.00 | 5,790.00 | 1.76% | 34,765 |
| Oct 27, 2025 | 5,620.00 | 5,800.00 | 5,520.00 | 5,690.00 | 5,690.00 | 1.97% | 47,075 |
| Oct 24, 2025 | 5,620.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.36% | 23,553 |
| Oct 23, 2025 | 5,650.00 | 5,730.00 | 5,560.00 | 5,560.00 | 5,560.00 | -1.42% | 29,097 |
| Oct 22, 2025 | 5,550.00 | 5,700.00 | 5,430.00 | 5,640.00 | 5,640.00 | 1.99% | 35,331 |
| Oct 21, 2025 | 5,490.00 | 5,540.00 | 5,400.00 | 5,530.00 | 5,530.00 | 0.73% | 32,911 |
| Oct 20, 2025 | 5,520.00 | 5,560.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.54% | 19,280 |
| Oct 17, 2025 | 5,690.00 | 5,780.00 | 5,500.00 | 5,520.00 | 5,520.00 | -2.99% | 28,550 |
| Oct 16, 2025 | 5,580.00 | 5,720.00 | 5,580.00 | 5,690.00 | 5,690.00 | 1.25% | 25,237 |
| Oct 15, 2025 | 5,540.00 | 5,690.00 | 5,510.00 | 5,620.00 | 5,620.00 | 2.18% | 31,492 |
| Oct 14, 2025 | 5,530.00 | 5,530.00 | 5,390.00 | 5,500.00 | 5,500.00 | -0.36% | 42,203 |
| Oct 13, 2025 | 5,410.00 | 5,590.00 | 5,400.00 | 5,520.00 | 5,520.00 | -1.08% | 35,108 |
| Oct 10, 2025 | 5,520.00 | 5,630.00 | 5,350.00 | 5,580.00 | 5,580.00 | 1.27% | 61,097 |
| 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 |