Visang Education Inc (KRX:100220)
South Korea · Delayed Price · Currency is KRW 4,905.00
+155.00 (3.26%)
Aug 4, 2026, 3:00 PM KST
Visang Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5,210.00 | 5,270.00 | 4,705.00 | 4,750.00 | 4,750.00 | -8.30% | 183,447 |
| Jul 31, 2026 | 4,950.00 | 5,200.00 | 4,925.00 | 5,180.00 | 5,180.00 | 1.97% | 66,599 |
| Jul 30, 2026 | 4,920.00 | 5,200.00 | 4,910.00 | 5,080.00 | 5,080.00 | 1.20% | 63,740 |
| Jul 29, 2026 | 5,070.00 | 5,270.00 | 4,750.00 | 5,020.00 | 5,020.00 | -1.18% | 64,451 |
| Jul 28, 2026 | 5,220.00 | 5,270.00 | 4,965.00 | 5,080.00 | 5,080.00 | -3.24% | 36,489 |
| Jul 27, 2026 | 5,060.00 | 5,410.00 | 4,920.00 | 5,250.00 | 5,250.00 | 7.03% | 81,749 |
| Jul 24, 2026 | 4,970.00 | 5,070.00 | 4,880.00 | 4,905.00 | 4,905.00 | -1.31% | 17,003 |
| Jul 23, 2026 | 4,760.00 | 5,460.00 | 4,660.00 | 4,970.00 | 4,970.00 | 6.88% | 70,498 |
| Jul 22, 2026 | 4,600.00 | 4,760.00 | 4,600.00 | 4,650.00 | 4,650.00 | 1.86% | 39,718 |
| Jul 21, 2026 | 4,840.00 | 4,840.00 | 4,460.00 | 4,565.00 | 4,565.00 | -3.89% | 103,823 |
| Jul 20, 2026 | 4,900.00 | 4,900.00 | 4,720.00 | 4,750.00 | 4,750.00 | -2.26% | 21,973 |
| Jul 16, 2026 | 4,895.00 | 4,950.00 | 4,815.00 | 4,860.00 | 4,860.00 | -0.72% | 19,687 |
| Jul 15, 2026 | 4,830.00 | 4,935.00 | 4,710.00 | 4,895.00 | 4,895.00 | 1.77% | 34,932 |
| 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 |