Skip to main content
Visang Education Inc (KRX:100220)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,140.00
-130.00 (-2.47%)
Mar 9, 2026, 3:30 PM KST

Visang Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,260.005,260.004,980.005,140.005,140.00-2.47%29,354
Mar 6, 20265,180.005,290.005,150.005,270.005,270.001.74%12,066
Mar 5, 20264,985.005,260.004,985.005,180.005,180.006.80%30,263
Mar 4, 20265,240.005,240.004,800.004,850.004,850.00-8.32%84,181
Mar 3, 20265,440.005,490.005,290.005,290.005,290.00-3.29%45,982
Feb 27, 20265,630.005,630.005,430.005,470.005,470.00-1.62%24,807
Feb 26, 20265,580.005,690.005,510.005,560.005,560.00-1.07%49,753
Feb 25, 20265,740.005,750.005,550.005,620.005,620.00-0.35%39,077
Feb 24, 20265,690.005,720.005,510.005,640.005,640.00-1.05%53,692
Feb 23, 20265,600.005,790.005,530.005,700.005,700.004.40%90,261
Feb 20, 20265,410.005,600.005,310.005,460.005,460.001.87%44,483
Feb 19, 20265,320.005,360.005,130.005,360.005,360.000.75%58,919
Feb 13, 20265,390.005,410.005,270.005,320.005,320.00-1.48%38,956
Feb 12, 20265,750.005,760.005,200.005,400.005,400.00-1.28%188,129
Feb 11, 20265,300.005,520.005,230.005,470.005,470.003.80%98,347
Feb 10, 20265,150.005,350.005,140.005,270.005,270.002.33%65,252
Feb 9, 20265,170.005,260.005,080.005,150.005,150.00-0.19%67,889
Feb 6, 20265,060.005,310.004,975.005,160.005,160.00-59,942
Feb 5, 20265,300.005,300.005,060.005,160.005,160.00-2.64%34,319
Feb 4, 20265,250.005,480.005,250.005,300.005,300.003.11%115,887
Feb 3, 20265,000.005,280.005,000.005,140.005,140.002.80%71,661
Feb 2, 20264,980.005,080.004,900.005,000.005,000.000.40%39,787
Jan 30, 20265,000.005,000.004,930.004,980.004,980.00-31,953
Jan 29, 20264,845.005,090.004,840.004,980.004,980.003.00%52,375
Jan 28, 20264,875.004,895.004,820.004,835.004,835.00-0.82%27,047
Jan 27, 20264,885.004,925.004,830.004,875.004,875.00-0.31%12,523
Jan 26, 20264,880.004,950.004,825.004,890.004,890.000.10%19,873
Jan 23, 20264,830.004,990.004,750.004,885.004,885.001.45%32,733
Jan 22, 20264,870.005,020.004,810.004,815.004,815.00-1.13%15,060
Jan 21, 20264,940.004,940.004,835.004,870.004,870.00-1.42%14,873
Jan 20, 20264,975.005,010.004,920.004,940.004,940.00-1.40%20,898
Jan 19, 20264,995.005,010.004,925.005,010.005,010.001.11%30,610
Jan 16, 20264,915.005,030.004,850.004,955.004,955.001.12%19,648
Jan 15, 20264,805.004,945.004,795.004,900.004,900.000.62%27,340
Jan 14, 20264,800.004,925.004,750.004,870.004,870.001.35%28,968
Jan 13, 20264,925.004,925.004,715.004,805.004,805.00-0.93%32,612
Jan 12, 20264,770.005,050.004,760.004,850.004,850.001.89%44,987
Jan 9, 20264,640.004,845.004,625.004,760.004,760.002.59%13,419
Jan 8, 20264,785.004,785.004,630.004,640.004,640.00-3.03%27,793
Jan 7, 20264,900.004,900.004,760.004,785.004,785.00-1.54%38,836
Jan 6, 20264,810.004,880.004,810.004,860.004,860.000.31%8,602
Jan 5, 20264,930.004,930.004,840.004,845.004,845.00-1.32%20,705
Jan 2, 20264,900.004,920.004,835.004,910.004,910.000.31%11,058
Dec 30, 20254,910.004,935.004,875.004,895.004,895.00-18,093
Dec 29, 20254,880.004,900.004,850.004,895.004,895.000.31%13,615
Dec 26, 20254,850.004,920.004,740.004,880.004,660.00-0.31%22,972
Dec 24, 20254,870.004,905.004,825.004,895.004,674.320.51%37,893
Dec 23, 20254,930.004,930.004,830.004,870.004,650.45-1.22%26,415
Dec 22, 20255,000.005,000.004,890.004,930.004,707.750.31%23,434
Dec 19, 20254,875.005,010.004,800.004,915.004,693.421.24%13,938
Dec 18, 20254,885.004,885.004,820.004,855.004,636.13-0.41%13,245
Dec 17, 20254,960.004,960.004,795.004,875.004,655.23-1.32%94,580
Dec 16, 20255,000.005,000.004,890.004,940.004,717.30-1.20%24,925
Dec 15, 20255,120.005,120.004,950.005,000.004,774.59-1.38%46,229
Dec 12, 20255,050.005,150.005,010.005,070.004,841.430.20%30,542
Dec 11, 20255,010.005,080.005,000.005,060.004,831.891.00%28,008
Dec 10, 20255,040.005,080.005,000.005,010.004,784.14-0.60%27,403
Dec 9, 20255,230.005,230.005,000.005,040.004,812.79-1.56%70,126
Dec 8, 20255,200.005,230.005,110.005,120.004,889.18-1.54%20,506
Dec 5, 20255,220.005,300.005,180.005,200.004,965.57-0.38%19,478
Dec 4, 20255,200.005,290.005,150.005,220.004,984.670.38%18,123
Dec 3, 20255,210.005,310.005,160.005,200.004,965.57-17,216
Dec 2, 20255,230.005,230.005,100.005,200.004,965.570.78%13,149
Dec 1, 20255,150.005,220.005,140.005,160.004,927.38-0.39%22,958
Nov 28, 20255,260.005,290.005,130.005,180.004,946.48-1.52%33,030
Nov 27, 20255,120.005,290.005,120.005,260.005,022.873.34%14,300
Nov 26, 20255,010.005,230.005,010.005,090.004,860.530.79%29,357
Nov 25, 20255,320.005,320.005,030.005,050.004,822.34-3.44%42,846
Nov 24, 20255,560.005,560.005,220.005,230.004,994.22-2.97%48,133
Nov 21, 20255,420.005,460.005,360.005,390.005,147.01-1.28%18,745
Nov 20, 20255,580.005,640.005,430.005,460.005,213.850.18%47,079
Nov 19, 20255,490.005,590.005,440.005,450.005,204.30-1.98%28,318
Nov 18, 20255,570.005,640.005,470.005,560.005,309.34-0.18%28,683
Nov 17, 20255,760.005,760.005,550.005,570.005,318.89-3.30%45,950
Nov 14, 20255,800.005,880.005,660.005,760.005,500.33-23,442
Nov 13, 20255,930.005,930.005,750.005,760.005,500.330.52%39,185
Nov 12, 20255,830.005,910.005,640.005,730.005,471.68-1.04%56,524
Nov 11, 20255,840.005,990.005,750.005,790.005,528.98-0.86%54,420
Nov 10, 20255,720.005,990.005,690.005,840.005,576.721.92%47,699
Nov 7, 20255,650.005,980.005,590.005,730.005,471.681.42%53,535
Nov 6, 20255,840.005,870.005,640.005,650.005,395.29-3.09%34,553
Nov 5, 20255,870.005,940.005,710.005,830.005,567.17-0.68%64,780
Nov 4, 20255,700.005,960.005,630.005,870.005,605.372.98%49,405
Nov 3, 20255,700.005,780.005,650.005,700.005,443.03-0.70%36,893
Oct 31, 20255,630.005,750.005,590.005,740.005,481.231.59%26,733
Oct 30, 20255,660.005,720.005,590.005,650.005,395.29-0.18%19,096
Oct 29, 20255,730.005,770.005,630.005,660.005,404.84-2.25%39,658
Oct 28, 20255,690.005,790.005,630.005,790.005,528.981.76%29,272
Oct 27, 20255,620.005,800.005,520.005,690.005,433.481.97%47,075
Oct 24, 20255,620.005,660.005,540.005,580.005,328.440.36%22,343
Oct 23, 20255,650.005,730.005,560.005,560.005,309.34-1.42%29,097
Oct 22, 20255,550.005,700.005,430.005,640.005,385.741.99%35,331
Oct 21, 20255,490.005,540.005,400.005,530.005,280.700.73%32,911
Oct 20, 20255,520.005,560.005,440.005,490.005,242.50-0.54%18,816
Oct 17, 20255,690.005,780.005,500.005,520.005,271.15-2.99%28,550
Oct 16, 20255,580.005,720.005,580.005,690.005,433.481.25%25,237
Oct 15, 20255,540.005,690.005,510.005,620.005,366.642.18%30,866
Oct 14, 20255,530.005,530.005,390.005,500.005,252.05-0.36%42,203
Oct 13, 20255,410.005,590.005,400.005,520.005,271.15-1.08%34,976
Oct 10, 20255,520.005,630.005,350.005,580.005,328.441.27%61,097