Visang Education Inc (KRX:100220)
South Korea · Delayed Price · Currency is KRW 4,790.00
+30.00 (0.63%)
Oct 27, 2026, 3:30 PM KST
Visang Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4,775.00 | 4,940.00 | 4,730.00 | 4,790.00 | 4,790.00 | 0.63% | 11,900 |
| Oct 26, 2026 | 4,810.00 | 4,840.00 | 4,750.00 | 4,760.00 | 4,760.00 | -1.86% | 4,787 |
| Oct 23, 2026 | 4,840.00 | 4,900.00 | 4,725.00 | 4,850.00 | 4,850.00 | 0.21% | 7,928 |
| Oct 22, 2026 | 4,860.00 | 4,860.00 | 4,805.00 | 4,840.00 | 4,840.00 | -0.41% | 7,638 |
| Oct 21, 2026 | 4,905.00 | 4,920.00 | 4,820.00 | 4,860.00 | 4,860.00 | -0.92% | 25,802 |
| Oct 20, 2026 | 4,990.00 | 4,990.00 | 4,860.00 | 4,905.00 | 4,905.00 | -1.90% | 12,681 |
| Oct 19, 2026 | 4,955.00 | 5,000.00 | 4,845.00 | 5,000.00 | 5,000.00 | 0.91% | 17,728 |
| Oct 16, 2026 | 4,945.00 | 5,000.00 | 4,865.00 | 4,955.00 | 4,955.00 | 0.41% | 12,363 |
| Oct 15, 2026 | 4,890.00 | 4,945.00 | 4,735.00 | 4,935.00 | 4,935.00 | -0.10% | 30,439 |
| Oct 14, 2026 | 4,945.00 | 4,995.00 | 4,860.00 | 4,940.00 | 4,940.00 | - | 6,755 |
| Oct 13, 2026 | 4,745.00 | 4,940.00 | 4,745.00 | 4,940.00 | 4,940.00 | -0.40% | 30,401 |
| Oct 12, 2026 | 5,000.00 | 5,040.00 | 4,900.00 | 4,960.00 | 4,960.00 | -0.30% | 14,297 |
| Oct 8, 2026 | 5,090.00 | 5,090.00 | 4,935.00 | 4,975.00 | 4,975.00 | -0.20% | 9,200 |
| Oct 7, 2026 | 5,040.00 | 5,040.00 | 4,945.00 | 4,985.00 | 4,985.00 | -0.89% | 14,491 |
| Oct 6, 2026 | 4,950.00 | 5,090.00 | 4,950.00 | 5,030.00 | 5,030.00 | 0.70% | 11,915 |
| Oct 2, 2026 | 5,110.00 | 5,110.00 | 4,945.00 | 4,995.00 | 4,995.00 | -0.10% | 13,376 |
| Oct 1, 2026 | 4,970.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 0.50% | 11,315 |
| Sep 30, 2026 | 5,000.00 | 5,020.00 | 4,925.00 | 4,975.00 | 4,975.00 | -0.50% | 4,849 |
| Sep 29, 2026 | 5,010.00 | 5,030.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.20% | 12,790 |
| Sep 28, 2026 | 4,995.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | 0.30% | 4,222 |
| Sep 23, 2026 | 4,915.00 | 5,000.00 | 4,915.00 | 4,995.00 | 4,995.00 | 1.01% | 20,162 |
| Sep 22, 2026 | 4,995.00 | 5,030.00 | 4,945.00 | 4,945.00 | 4,945.00 | -1.10% | 26,859 |
| Sep 21, 2026 | 5,080.00 | 5,080.00 | 4,910.00 | 5,000.00 | 5,000.00 | -0.20% | 8,830 |
| Sep 18, 2026 | 4,955.00 | 5,010.00 | 4,930.00 | 5,010.00 | 5,010.00 | 1.21% | 29,773 |
| Sep 17, 2026 | 4,965.00 | 5,000.00 | 4,845.00 | 4,950.00 | 4,950.00 | -0.40% | 72,167 |
| Sep 16, 2026 | 5,160.00 | 5,160.00 | 4,920.00 | 4,970.00 | 4,970.00 | -3.12% | 27,772 |
| Sep 15, 2026 | 5,150.00 | 5,150.00 | 5,040.00 | 5,130.00 | 5,130.00 | -0.39% | 9,625 |
| Sep 14, 2026 | 5,000.00 | 5,280.00 | 5,000.00 | 5,150.00 | 5,150.00 | 2.59% | 92,015 |
| Sep 11, 2026 | 4,955.00 | 5,040.00 | 4,895.00 | 5,020.00 | 5,020.00 | 1.31% | 17,006 |
| Sep 10, 2026 | 4,955.00 | 5,030.00 | 4,940.00 | 4,955.00 | 4,955.00 | 0.10% | 19,492 |
| Sep 9, 2026 | 4,940.00 | 5,000.00 | 4,810.00 | 4,950.00 | 4,950.00 | 1.02% | 29,196 |
| Sep 8, 2026 | 4,980.00 | 4,980.00 | 4,860.00 | 4,900.00 | 4,900.00 | -0.10% | 23,680 |
| Sep 7, 2026 | 4,960.00 | 4,985.00 | 4,900.00 | 4,905.00 | 4,905.00 | -1.11% | 5,114 |
| Sep 4, 2026 | 4,945.00 | 4,960.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.30% | 6,182 |
| Sep 3, 2026 | 4,930.00 | 4,950.00 | 4,825.00 | 4,945.00 | 4,945.00 | -0.20% | 18,602 |
| Sep 2, 2026 | 4,960.00 | 4,960.00 | 4,865.00 | 4,955.00 | 4,955.00 | -0.20% | 20,289 |
| Sep 1, 2026 | 4,920.00 | 4,980.00 | 4,880.00 | 4,965.00 | 4,965.00 | 0.81% | 31,772 |
| Aug 31, 2026 | 4,900.00 | 4,960.00 | 4,820.00 | 4,925.00 | 4,925.00 | -0.40% | 30,328 |
| Aug 28, 2026 | 4,910.00 | 4,945.00 | 4,880.00 | 4,945.00 | 4,945.00 | 0.71% | 12,671 |
| Aug 27, 2026 | 4,950.00 | 4,950.00 | 4,865.00 | 4,910.00 | 4,910.00 | -0.81% | 19,952 |
| Aug 26, 2026 | 4,980.00 | 4,980.00 | 4,880.00 | 4,950.00 | 4,950.00 | -0.70% | 19,126 |
| Aug 25, 2026 | 4,910.00 | 5,000.00 | 4,825.00 | 4,985.00 | 4,985.00 | 1.53% | 18,067 |
| Aug 24, 2026 | 4,900.00 | 4,935.00 | 4,830.00 | 4,910.00 | 4,910.00 | 0.20% | 17,531 |
| Aug 21, 2026 | 4,880.00 | 4,915.00 | 4,755.00 | 4,900.00 | 4,900.00 | -0.51% | 42,120 |
| Aug 20, 2026 | 4,940.00 | 4,945.00 | 4,825.00 | 4,925.00 | 4,925.00 | -0.51% | 35,942 |
| Aug 19, 2026 | 4,965.00 | 4,965.00 | 4,820.00 | 4,950.00 | 4,950.00 | -0.50% | 59,144 |
| Aug 18, 2026 | 4,915.00 | 5,050.00 | 4,795.00 | 4,975.00 | 4,975.00 | -3.77% | 180,472 |
| Aug 14, 2026 | 4,900.00 | 5,300.00 | 4,890.00 | 5,170.00 | 5,170.00 | 5.51% | 146,423 |
| Aug 13, 2026 | 5,020.00 | 5,020.00 | 4,875.00 | 4,900.00 | 4,900.00 | -2.00% | 44,963 |
| Aug 12, 2026 | 5,150.00 | 5,150.00 | 4,910.00 | 5,000.00 | 5,000.00 | -2.53% | 34,824 |