Visang Education Inc (KRX:100220)
South Korea · Delayed Price · Currency is KRW 7,030.00
-10.00 (-0.14%)
Apr 30, 2026, 3:30 PM KST
Visang Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,020.00 | 7,130.00 | 6,950.00 | 7,030.00 | 7,030.00 | -0.14% | 44,901 |
| Apr 29, 2026 | 7,140.00 | 7,210.00 | 7,020.00 | 7,040.00 | 7,040.00 | -3.16% | 49,814 |
| Apr 28, 2026 | 7,260.00 | 7,350.00 | 7,090.00 | 7,270.00 | 7,270.00 | 1.39% | 74,870 |
| Apr 27, 2026 | 7,100.00 | 7,400.00 | 6,970.00 | 7,170.00 | 7,170.00 | 1.13% | 103,794 |
| Apr 24, 2026 | 6,780.00 | 7,170.00 | 6,760.00 | 7,090.00 | 7,090.00 | 4.73% | 111,852 |
| Apr 23, 2026 | 6,600.00 | 6,840.00 | 6,600.00 | 6,770.00 | 6,770.00 | 2.58% | 66,981 |
| 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% | 71,605 |
| Apr 16, 2026 | 6,630.00 | 7,000.00 | 6,630.00 | 6,940.00 | 6,940.00 | 3.89% | 102,779 |
| Apr 15, 2026 | 6,500.00 | 6,760.00 | 6,480.00 | 6,680.00 | 6,680.00 | 1.83% | 67,774 |
| Apr 14, 2026 | 6,500.00 | 6,700.00 | 6,470.00 | 6,560.00 | 6,560.00 | 1.39% | 111,998 |
| Apr 13, 2026 | 6,160.00 | 6,510.00 | 6,120.00 | 6,470.00 | 6,470.00 | 3.52% | 95,489 |
| Apr 10, 2026 | 5,960.00 | 6,290.00 | 5,940.00 | 6,250.00 | 6,250.00 | 5.22% | 123,873 |
| 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% | 93,644 |
| 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% | 30,139 |
| 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% | 119,600 |
| Mar 31, 2026 | 5,360.00 | 5,600.00 | 5,360.00 | 5,570.00 | 5,570.00 | 0.91% | 78,655 |
| 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 |
| Mar 26, 2026 | 5,450.00 | 5,550.00 | 5,340.00 | 5,550.00 | 5,550.00 | 1.83% | 32,183 |
| Mar 25, 2026 | 5,460.00 | 5,470.00 | 5,360.00 | 5,450.00 | 5,450.00 | 1.11% | 17,324 |
| Mar 24, 2026 | 5,270.00 | 5,410.00 | 5,240.00 | 5,390.00 | 5,390.00 | 3.45% | 13,511 |
| Mar 23, 2026 | 5,350.00 | 5,400.00 | 5,200.00 | 5,210.00 | 5,210.00 | -3.34% | 29,615 |
| Mar 20, 2026 | 5,450.00 | 5,510.00 | 5,270.00 | 5,390.00 | 5,390.00 | 1.70% | 51,132 |
| Mar 19, 2026 | 5,230.00 | 5,380.00 | 5,210.00 | 5,300.00 | 5,300.00 | 1.34% | 25,953 |
| Mar 18, 2026 | 5,270.00 | 5,350.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.57% | 38,999 |
| Mar 17, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.68% | 20,474 |
| Mar 16, 2026 | 5,260.00 | 5,360.00 | 5,180.00 | 5,350.00 | 5,350.00 | 1.71% | 21,032 |
| Mar 13, 2026 | 5,050.00 | 5,340.00 | 5,050.00 | 5,260.00 | 5,260.00 | 0.96% | 33,078 |
| Mar 12, 2026 | 5,240.00 | 5,300.00 | 5,130.00 | 5,210.00 | 5,210.00 | -0.57% | 7,375 |
| Mar 11, 2026 | 5,180.00 | 5,410.00 | 5,150.00 | 5,240.00 | 5,240.00 | 1.16% | 27,944 |
| Mar 10, 2026 | 5,150.00 | 5,270.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.78% | 9,253 |
| Mar 9, 2026 | 5,260.00 | 5,260.00 | 4,980.00 | 5,140.00 | 5,140.00 | -2.47% | 29,354 |
| Mar 6, 2026 | 5,180.00 | 5,290.00 | 5,150.00 | 5,270.00 | 5,270.00 | 1.74% | 12,066 |
| Mar 5, 2026 | 4,985.00 | 5,260.00 | 4,985.00 | 5,180.00 | 5,180.00 | 6.80% | 30,263 |
| Mar 4, 2026 | 5,240.00 | 5,240.00 | 4,800.00 | 4,850.00 | 4,850.00 | -8.32% | 84,181 |
| Mar 3, 2026 | 5,440.00 | 5,490.00 | 5,290.00 | 5,290.00 | 5,290.00 | -3.29% | 45,982 |
| Feb 27, 2026 | 5,630.00 | 5,630.00 | 5,430.00 | 5,470.00 | 5,470.00 | -1.62% | 24,807 |
| Feb 26, 2026 | 5,580.00 | 5,690.00 | 5,510.00 | 5,560.00 | 5,560.00 | -1.07% | 49,753 |
| Feb 25, 2026 | 5,740.00 | 5,750.00 | 5,550.00 | 5,620.00 | 5,620.00 | -0.35% | 39,077 |
| Feb 24, 2026 | 5,690.00 | 5,720.00 | 5,510.00 | 5,640.00 | 5,640.00 | -1.05% | 53,692 |
| Feb 23, 2026 | 5,600.00 | 5,790.00 | 5,530.00 | 5,700.00 | 5,700.00 | 4.40% | 90,261 |
| Feb 20, 2026 | 5,410.00 | 5,600.00 | 5,310.00 | 5,460.00 | 5,460.00 | 1.87% | 44,483 |
| Feb 19, 2026 | 5,320.00 | 5,360.00 | 5,130.00 | 5,360.00 | 5,360.00 | 0.75% | 58,919 |