Visang Education Inc (KRX:100220)
South Korea · Delayed Price · Currency is KRW 4,850.00
-200.00 (-3.96%)
Last updated: Jul 14, 2026, 2:27 PM KST
Visang Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5,150.00 | 5,150.00 | 4,770.00 | 4,810.00 | 4,810.00 | -4.75% | 48,697 |
| Jul 13, 2026 | 5,250.00 | 5,280.00 | 4,985.00 | 5,050.00 | 5,050.00 | -2.70% | 27,100 |
| Jul 10, 2026 | 5,020.00 | 5,250.00 | 5,020.00 | 5,190.00 | 5,190.00 | 3.39% | 23,135 |
| Jul 9, 2026 | 5,150.00 | 5,150.00 | 4,960.00 | 5,020.00 | 5,020.00 | -1.76% | 49,371 |
| Jul 8, 2026 | 5,250.00 | 5,280.00 | 5,030.00 | 5,110.00 | 5,110.00 | -2.67% | 12,797 |
| Jul 7, 2026 | 5,300.00 | 5,390.00 | 5,170.00 | 5,250.00 | 5,250.00 | -0.76% | 19,896 |
| Jul 6, 2026 | 5,330.00 | 5,365.00 | 5,150.00 | 5,290.00 | 5,290.00 | 0.76% | 46,607 |
| Jul 3, 2026 | 5,250.00 | 5,330.00 | 5,070.00 | 5,250.00 | 5,250.00 | 1.55% | 10,930 |
| Jul 2, 2026 | 5,170.00 | 5,240.00 | 5,030.00 | 5,170.00 | 5,170.00 | -0.19% | 28,937 |
| Jul 1, 2026 | 5,130.00 | 5,220.00 | 5,070.00 | 5,180.00 | 5,180.00 | -0.77% | 42,964 |
| Jun 30, 2026 | 5,200.00 | 5,280.00 | 5,080.00 | 5,220.00 | 5,220.00 | 0.38% | 49,769 |
| Jun 29, 2026 | 5,380.00 | 5,380.00 | 5,150.00 | 5,200.00 | 5,200.00 | -3.70% | 45,240 |
| Jun 26, 2026 | 5,300.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 2.66% | 53,236 |
| Jun 25, 2026 | 5,450.00 | 5,450.00 | 5,260.00 | 5,260.00 | 5,260.00 | -1.50% | 32,912 |
| Jun 24, 2026 | 5,250.00 | 5,500.00 | 5,160.00 | 5,340.00 | 5,340.00 | 3.09% | 109,121 |
| Jun 23, 2026 | 5,300.00 | 5,470.00 | 5,130.00 | 5,180.00 | 5,180.00 | -2.26% | 80,347 |
| Jun 22, 2026 | 5,200.00 | 5,400.00 | 5,150.00 | 5,300.00 | 5,300.00 | 0.95% | 50,191 |
| Jun 19, 2026 | 5,160.00 | 5,280.00 | 5,100.00 | 5,250.00 | 5,250.00 | 1.74% | 49,368 |
| Jun 18, 2026 | 5,310.00 | 5,310.00 | 5,140.00 | 5,160.00 | 5,160.00 | -2.64% | 24,148 |
| Jun 17, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.92% | 29,974 |
| Jun 16, 2026 | 5,070.00 | 5,220.00 | 5,070.00 | 5,200.00 | 5,200.00 | 3.38% | 31,110 |
| Jun 15, 2026 | 5,460.00 | 5,470.00 | 4,955.00 | 5,030.00 | 5,030.00 | -6.33% | 251,667 |
| Jun 12, 2026 | 5,360.00 | 5,630.00 | 5,300.00 | 5,370.00 | 5,370.00 | - | 57,764 |
| Jun 11, 2026 | 5,330.00 | 5,450.00 | 5,160.00 | 5,370.00 | 5,370.00 | 0.75% | 40,555 |
| 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 |