Visang Education Inc (KRX:100220)
South Korea · Delayed Price · Currency is KRW 5,290.00
-90.00 (-1.67%)
Last updated: Jun 10, 2026, 2:22 PM KST
Visang Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5,380.00 | 5,380.00 | 5,050.00 | 5,330.00 | 5,330.00 | -0.93% | 75,337 |
| Jun 9, 2026 | 5,150.00 | 5,530.00 | 5,030.00 | 5,380.00 | 5,380.00 | 7.39% | 73,194 |
| Jun 8, 2026 | 4,885.00 | 5,170.00 | 4,770.00 | 5,010.00 | 5,010.00 | -0.99% | 81,230 |
| Jun 5, 2026 | 5,010.00 | 5,280.00 | 4,930.00 | 5,060.00 | 5,060.00 | 1.00% | 70,420 |
| Jun 4, 2026 | 5,200.00 | 5,280.00 | 4,700.00 | 5,010.00 | 5,010.00 | -10.05% | 317,737 |
| Jun 2, 2026 | 5,360.00 | 5,670.00 | 5,100.00 | 5,570.00 | 5,570.00 | 4.11% | 131,896 |
| Jun 1, 2026 | 5,320.00 | 5,580.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.56% | 58,330 |
| May 29, 2026 | 5,560.00 | 5,630.00 | 5,280.00 | 5,320.00 | 5,320.00 | -6.50% | 94,577 |
| May 28, 2026 | 5,600.00 | 5,700.00 | 5,430.00 | 5,690.00 | 5,690.00 | 0.89% | 89,252 |
| May 27, 2026 | 5,850.00 | 5,850.00 | 5,550.00 | 5,640.00 | 5,640.00 | -3.75% | 65,459 |
| May 26, 2026 | 6,110.00 | 6,120.00 | 5,660.00 | 5,860.00 | 5,860.00 | -4.09% | 201,742 |
| May 22, 2026 | 6,030.00 | 6,140.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1.83% | 25,284 |
| May 21, 2026 | 6,100.00 | 6,270.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.83% | 75,658 |
| May 20, 2026 | 6,490.00 | 6,490.00 | 6,030.00 | 6,050.00 | 6,050.00 | -6.92% | 62,400 |
| May 19, 2026 | 6,470.00 | 6,650.00 | 6,300.00 | 6,500.00 | 6,500.00 | 0.62% | 59,162 |
| May 18, 2026 | 6,270.00 | 6,680.00 | 6,170.00 | 6,460.00 | 6,460.00 | 3.03% | 128,692 |
| May 15, 2026 | 6,240.00 | 6,350.00 | 6,100.00 | 6,270.00 | 6,270.00 | 0.64% | 63,260 |
| May 14, 2026 | 6,270.00 | 6,350.00 | 6,030.00 | 6,230.00 | 6,230.00 | -0.64% | 50,107 |
| May 13, 2026 | 6,800.00 | 6,800.00 | 6,200.00 | 6,270.00 | 6,270.00 | -6.42% | 252,555 |
| May 12, 2026 | 7,140.00 | 7,140.00 | 6,560.00 | 6,700.00 | 6,700.00 | -0.89% | 177,998 |
| May 11, 2026 | 7,320.00 | 7,340.00 | 6,690.00 | 6,760.00 | 6,760.00 | -8.03% | 168,152 |
| May 8, 2026 | 7,130.00 | 7,460.00 | 7,130.00 | 7,350.00 | 7,350.00 | 1.66% | 54,017 |
| May 7, 2026 | 7,150.00 | 7,460.00 | 7,100.00 | 7,230.00 | 7,230.00 | 1.69% | 77,124 |
| May 6, 2026 | 7,400.00 | 7,400.00 | 7,040.00 | 7,110.00 | 7,110.00 | -3.92% | 102,186 |
| May 4, 2026 | 7,030.00 | 7,470.00 | 7,030.00 | 7,400.00 | 7,400.00 | 5.26% | 129,077 |
| Apr 30, 2026 | 7,020.00 | 7,130.00 | 6,950.00 | 7,030.00 | 7,030.00 | -0.14% | 44,902 |
| Apr 29, 2026 | 7,140.00 | 7,210.00 | 7,020.00 | 7,040.00 | 7,040.00 | -3.16% | 49,888 |
| Apr 28, 2026 | 7,260.00 | 7,350.00 | 7,090.00 | 7,270.00 | 7,270.00 | 1.39% | 75,059 |
| Apr 27, 2026 | 7,100.00 | 7,400.00 | 6,970.00 | 7,170.00 | 7,170.00 | 1.13% | 103,898 |
| Apr 24, 2026 | 6,780.00 | 7,170.00 | 6,760.00 | 7,090.00 | 7,090.00 | 4.73% | 112,008 |
| Apr 23, 2026 | 6,600.00 | 6,840.00 | 6,600.00 | 6,770.00 | 6,770.00 | 2.58% | 66,982 |
| Apr 22, 2026 | 6,560.00 | 6,670.00 | 6,520.00 | 6,600.00 | 6,600.00 | 0.61% | 44,320 |
| Apr 21, 2026 | 6,940.00 | 6,990.00 | 6,470.00 | 6,560.00 | 6,560.00 | -5.48% | 191,675 |
| Apr 20, 2026 | 7,000.00 | 7,080.00 | 6,880.00 | 6,940.00 | 6,940.00 | -0.86% | 70,535 |
| Apr 17, 2026 | 6,940.00 | 7,080.00 | 6,800.00 | 7,000.00 | 7,000.00 | 0.86% | 72,212 |
| Apr 16, 2026 | 6,630.00 | 7,000.00 | 6,630.00 | 6,940.00 | 6,940.00 | 3.89% | 102,933 |
| Apr 15, 2026 | 6,500.00 | 6,760.00 | 6,480.00 | 6,680.00 | 6,680.00 | 1.83% | 67,974 |
| Apr 14, 2026 | 6,500.00 | 6,700.00 | 6,470.00 | 6,560.00 | 6,560.00 | 1.39% | 112,134 |
| Apr 13, 2026 | 6,160.00 | 6,510.00 | 6,120.00 | 6,470.00 | 6,470.00 | 3.52% | 97,762 |
| Apr 10, 2026 | 5,960.00 | 6,290.00 | 5,940.00 | 6,250.00 | 6,250.00 | 5.22% | 124,036 |
| Apr 9, 2026 | 6,000.00 | 6,020.00 | 5,850.00 | 5,940.00 | 5,940.00 | -1.00% | 40,054 |
| Apr 8, 2026 | 5,810.00 | 6,020.00 | 5,720.00 | 6,000.00 | 6,000.00 | 3.63% | 93,827 |
| Apr 7, 2026 | 5,690.00 | 5,830.00 | 5,650.00 | 5,790.00 | 5,790.00 | 1.05% | 28,507 |
| Apr 6, 2026 | 5,700.00 | 5,800.00 | 5,620.00 | 5,730.00 | 5,730.00 | 0.88% | 30,329 |
| Apr 3, 2026 | 5,630.00 | 5,850.00 | 5,630.00 | 5,680.00 | 5,680.00 | 0.89% | 14,813 |
| Apr 2, 2026 | 5,850.00 | 5,880.00 | 5,590.00 | 5,630.00 | 5,630.00 | -3.76% | 42,893 |
| Apr 1, 2026 | 5,600.00 | 5,940.00 | 5,600.00 | 5,850.00 | 5,850.00 | 5.03% | 119,647 |
| Mar 31, 2026 | 5,360.00 | 5,600.00 | 5,360.00 | 5,570.00 | 5,570.00 | 0.91% | 78,657 |
| Mar 30, 2026 | 5,380.00 | 5,590.00 | 5,230.00 | 5,520.00 | 5,520.00 | 1.28% | 49,001 |
| Mar 27, 2026 | 5,490.00 | 5,490.00 | 5,330.00 | 5,450.00 | 5,450.00 | -1.80% | 16,648 |