Visang Education Inc (KRX:100220)
South Korea
· Delayed Price · Currency is KRW 5,200.00
-20.00 (-0.38%)
At close: Dec 5, 2025
Visang Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,220.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.38% | 19,478 |
| Dec 4, 2025 | 5,200.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.38% | 18,122 |
| Dec 3, 2025 | 5,210.00 | 5,310.00 | 5,160.00 | 5,200.00 | 5,200.00 | - | 17,216 |
| Dec 2, 2025 | 5,230.00 | 5,230.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.78% | 13,149 |
| Dec 1, 2025 | 5,150.00 | 5,220.00 | 5,140.00 | 5,160.00 | 5,160.00 | -0.39% | 22,939 |
| Nov 28, 2025 | 5,260.00 | 5,290.00 | 5,130.00 | 5,180.00 | 5,180.00 | -1.52% | 33,030 |
| Nov 27, 2025 | 5,120.00 | 5,290.00 | 5,120.00 | 5,260.00 | 5,260.00 | 3.34% | 14,300 |
| Nov 26, 2025 | 5,010.00 | 5,230.00 | 5,010.00 | 5,090.00 | 5,090.00 | 0.79% | 29,337 |
| Nov 25, 2025 | 5,320.00 | 5,320.00 | 5,030.00 | 5,050.00 | 5,050.00 | -3.44% | 42,846 |
| Nov 24, 2025 | 5,560.00 | 5,560.00 | 5,220.00 | 5,230.00 | 5,230.00 | -2.97% | 47,886 |
| Nov 21, 2025 | 5,420.00 | 5,460.00 | 5,360.00 | 5,390.00 | 5,390.00 | -1.28% | 18,744 |
| Nov 20, 2025 | 5,580.00 | 5,640.00 | 5,430.00 | 5,460.00 | 5,460.00 | 0.18% | 47,079 |
| Nov 19, 2025 | 5,490.00 | 5,590.00 | 5,440.00 | 5,450.00 | 5,450.00 | -1.98% | 28,318 |
| Nov 18, 2025 | 5,570.00 | 5,640.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.18% | 28,683 |
| Nov 17, 2025 | 5,760.00 | 5,760.00 | 5,550.00 | 5,570.00 | 5,570.00 | -3.30% | 45,950 |
| Nov 14, 2025 | 5,800.00 | 5,880.00 | 5,660.00 | 5,760.00 | 5,760.00 | - | 23,442 |
| Nov 13, 2025 | 5,930.00 | 5,930.00 | 5,750.00 | 5,760.00 | 5,760.00 | 0.52% | 39,185 |
| Nov 12, 2025 | 5,830.00 | 5,910.00 | 5,640.00 | 5,730.00 | 5,730.00 | -1.04% | 56,524 |
| Nov 11, 2025 | 5,840.00 | 5,990.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.86% | 54,420 |
| Nov 10, 2025 | 5,720.00 | 5,990.00 | 5,690.00 | 5,840.00 | 5,840.00 | 1.92% | 47,699 |
| Nov 7, 2025 | 5,650.00 | 5,980.00 | 5,590.00 | 5,730.00 | 5,730.00 | 1.42% | 53,535 |
| Nov 6, 2025 | 5,840.00 | 5,870.00 | 5,640.00 | 5,650.00 | 5,650.00 | -3.09% | 34,553 |
| Nov 5, 2025 | 5,870.00 | 5,940.00 | 5,710.00 | 5,830.00 | 5,830.00 | -0.68% | 64,780 |
| Nov 4, 2025 | 5,700.00 | 5,960.00 | 5,630.00 | 5,870.00 | 5,870.00 | 2.98% | 49,405 |
| Nov 3, 2025 | 5,700.00 | 5,780.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.70% | 36,893 |
| Oct 31, 2025 | 5,630.00 | 5,750.00 | 5,590.00 | 5,740.00 | 5,740.00 | 1.59% | 26,733 |
| Oct 30, 2025 | 5,660.00 | 5,720.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.18% | 19,096 |
| Oct 29, 2025 | 5,730.00 | 5,770.00 | 5,630.00 | 5,660.00 | 5,660.00 | -2.25% | 39,658 |
| Oct 28, 2025 | 5,690.00 | 5,790.00 | 5,630.00 | 5,790.00 | 5,790.00 | 1.76% | 29,272 |
| Oct 27, 2025 | 5,620.00 | 5,800.00 | 5,520.00 | 5,690.00 | 5,690.00 | 1.97% | 47,075 |
| Oct 24, 2025 | 5,620.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.36% | 22,343 |
| Oct 23, 2025 | 5,650.00 | 5,730.00 | 5,560.00 | 5,560.00 | 5,560.00 | -1.42% | 29,097 |
| Oct 22, 2025 | 5,550.00 | 5,700.00 | 5,430.00 | 5,640.00 | 5,640.00 | 1.99% | 35,331 |
| Oct 21, 2025 | 5,490.00 | 5,540.00 | 5,400.00 | 5,530.00 | 5,530.00 | 0.73% | 32,911 |
| Oct 20, 2025 | 5,520.00 | 5,560.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.54% | 18,816 |
| Oct 17, 2025 | 5,690.00 | 5,780.00 | 5,500.00 | 5,520.00 | 5,520.00 | -2.99% | 28,550 |
| Oct 16, 2025 | 5,580.00 | 5,720.00 | 5,580.00 | 5,690.00 | 5,690.00 | 1.25% | 25,237 |
| Oct 15, 2025 | 5,540.00 | 5,690.00 | 5,510.00 | 5,620.00 | 5,620.00 | 2.18% | 30,866 |
| Oct 14, 2025 | 5,530.00 | 5,530.00 | 5,390.00 | 5,500.00 | 5,500.00 | -0.36% | 42,203 |
| Oct 13, 2025 | 5,410.00 | 5,590.00 | 5,400.00 | 5,520.00 | 5,520.00 | -1.08% | 34,976 |
| Oct 10, 2025 | 5,520.00 | 5,630.00 | 5,350.00 | 5,580.00 | 5,580.00 | 1.27% | 61,097 |
| Oct 2, 2025 | 5,470.00 | 5,570.00 | 5,380.00 | 5,510.00 | 5,510.00 | - | 21,994 |
| Oct 1, 2025 | 5,470.00 | 5,540.00 | 5,450.00 | 5,510.00 | 5,510.00 | 0.73% | 20,373 |
| Sep 30, 2025 | 5,540.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.97% | 29,395 |
| Sep 29, 2025 | 5,550.00 | 5,660.00 | 5,340.00 | 5,580.00 | 5,580.00 | 1.64% | 32,155 |
| Sep 26, 2025 | 5,610.00 | 5,610.00 | 5,420.00 | 5,490.00 | 5,490.00 | -2.14% | 28,805 |
| Sep 25, 2025 | 5,580.00 | 5,690.00 | 5,540.00 | 5,610.00 | 5,610.00 | -0.18% | 14,702 |
| Sep 24, 2025 | 5,670.00 | 5,700.00 | 5,490.00 | 5,620.00 | 5,620.00 | -0.88% | 81,050 |
| Sep 23, 2025 | 5,580.00 | 5,720.00 | 5,540.00 | 5,670.00 | 5,670.00 | 0.71% | 24,845 |
| Sep 22, 2025 | 5,750.00 | 5,820.00 | 5,570.00 | 5,630.00 | 5,630.00 | -2.09% | 68,130 |
| Sep 19, 2025 | 5,850.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | -1.71% | 68,111 |
| Sep 18, 2025 | 5,800.00 | 5,960.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.04% | 74,274 |
| Sep 17, 2025 | 5,820.00 | 5,970.00 | 5,730.00 | 5,790.00 | 5,790.00 | -0.17% | 41,830 |
| Sep 16, 2025 | 5,730.00 | 6,100.00 | 5,730.00 | 5,800.00 | 5,800.00 | -0.68% | 85,691 |
| Sep 15, 2025 | 5,640.00 | 5,850.00 | 5,490.00 | 5,840.00 | 5,840.00 | 5.23% | 82,440 |
| Sep 12, 2025 | 5,410.00 | 5,850.00 | 5,370.00 | 5,550.00 | 5,550.00 | 2.40% | 196,772 |
| Sep 11, 2025 | 5,410.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.18% | 46,124 |
| Sep 10, 2025 | 5,390.00 | 5,470.00 | 5,340.00 | 5,410.00 | 5,410.00 | -0.37% | 29,031 |
| Sep 9, 2025 | 5,380.00 | 5,440.00 | 5,330.00 | 5,430.00 | 5,430.00 | 0.93% | 18,372 |
| Sep 8, 2025 | 5,460.00 | 5,520.00 | 5,380.00 | 5,380.00 | 5,380.00 | -1.47% | 24,240 |
| Sep 5, 2025 | 5,320.00 | 5,500.00 | 5,270.00 | 5,460.00 | 5,460.00 | 2.63% | 41,739 |
| Sep 4, 2025 | 5,260.00 | 5,340.00 | 5,240.00 | 5,320.00 | 5,320.00 | 0.19% | 25,969 |
| Sep 3, 2025 | 5,280.00 | 5,330.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.57% | 10,636 |
| Sep 2, 2025 | 5,230.00 | 5,390.00 | 5,150.00 | 5,280.00 | 5,280.00 | 0.96% | 59,248 |
| Sep 1, 2025 | 5,290.00 | 5,330.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.88% | 29,761 |
| Aug 29, 2025 | 5,470.00 | 5,470.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.11% | 27,720 |
| Aug 28, 2025 | 5,390.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,390.00 | -0.37% | 23,456 |
| Aug 27, 2025 | 5,470.00 | 5,510.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.55% | 20,915 |
| Aug 26, 2025 | 5,570.00 | 5,580.00 | 5,390.00 | 5,440.00 | 5,440.00 | -2.33% | 29,557 |
| Aug 25, 2025 | 5,620.00 | 5,630.00 | 5,480.00 | 5,570.00 | 5,570.00 | -1.07% | 33,126 |
| Aug 22, 2025 | 5,560.00 | 5,660.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.54% | 87,154 |
| Aug 21, 2025 | 5,600.00 | 5,640.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0.54% | 45,218 |
| Aug 20, 2025 | 5,620.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,570.00 | -2.45% | 56,137 |
| Aug 19, 2025 | 5,690.00 | 5,820.00 | 5,640.00 | 5,710.00 | 5,710.00 | -1.21% | 57,293 |
| Aug 18, 2025 | 5,760.00 | 5,980.00 | 5,610.00 | 5,780.00 | 5,780.00 | -3.67% | 175,106 |
| Aug 14, 2025 | 5,890.00 | 6,030.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.87% | 28,101 |
| Aug 13, 2025 | 6,020.00 | 6,030.00 | 5,860.00 | 5,890.00 | 5,890.00 | -2.16% | 52,681 |
| Aug 12, 2025 | 6,050.00 | 6,150.00 | 5,950.00 | 6,020.00 | 6,020.00 | -1.15% | 39,159 |
| Aug 11, 2025 | 6,060.00 | 6,180.00 | 6,020.00 | 6,090.00 | 6,090.00 | 0.50% | 42,261 |
| Aug 8, 2025 | 6,080.00 | 6,200.00 | 5,770.00 | 6,060.00 | 6,060.00 | -0.33% | 29,729 |
| Aug 7, 2025 | 6,130.00 | 6,190.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.82% | 29,241 |
| Aug 6, 2025 | 6,040.00 | 6,160.00 | 5,970.00 | 6,130.00 | 6,130.00 | 0.99% | 44,964 |
| Aug 5, 2025 | 5,960.00 | 6,090.00 | 5,960.00 | 6,070.00 | 6,070.00 | 2.02% | 50,258 |
| Aug 4, 2025 | 6,180.00 | 6,230.00 | 5,930.00 | 5,950.00 | 5,950.00 | -3.88% | 177,618 |
| Aug 1, 2025 | 6,280.00 | 6,290.00 | 6,100.00 | 6,190.00 | 6,190.00 | -2.37% | 65,720 |
| Jul 31, 2025 | 6,400.00 | 6,440.00 | 6,250.00 | 6,340.00 | 6,340.00 | 0.48% | 34,123 |
| Jul 30, 2025 | 6,200.00 | 6,520.00 | 6,190.00 | 6,310.00 | 6,310.00 | 1.77% | 80,098 |
| Jul 29, 2025 | 6,210.00 | 6,270.00 | 6,110.00 | 6,200.00 | 6,200.00 | -0.16% | 28,095 |
| Jul 28, 2025 | 6,250.00 | 6,300.00 | 6,140.00 | 6,210.00 | 6,210.00 | -0.80% | 49,798 |
| Jul 25, 2025 | 6,320.00 | 6,320.00 | 6,160.00 | 6,260.00 | 6,260.00 | -1.11% | 44,264 |
| Jul 24, 2025 | 6,310.00 | 6,440.00 | 6,200.00 | 6,330.00 | 6,330.00 | 0.96% | 69,429 |
| Jul 23, 2025 | 6,220.00 | 6,290.00 | 6,110.00 | 6,270.00 | 6,270.00 | 0.80% | 33,501 |
| Jul 22, 2025 | 6,570.00 | 6,600.00 | 6,140.00 | 6,220.00 | 6,220.00 | -5.33% | 154,723 |
| Jul 21, 2025 | 6,560.00 | 6,670.00 | 6,110.00 | 6,570.00 | 6,570.00 | 5.63% | 259,245 |
| Jul 18, 2025 | 6,260.00 | 6,310.00 | 6,080.00 | 6,220.00 | 6,220.00 | -1.27% | 117,283 |
| Jul 17, 2025 | 6,600.00 | 6,600.00 | 6,210.00 | 6,300.00 | 6,300.00 | -3.08% | 128,375 |
| Jul 16, 2025 | 6,500.00 | 6,630.00 | 6,460.00 | 6,500.00 | 6,500.00 | -1.07% | 54,335 |
| Jul 15, 2025 | 6,740.00 | 6,780.00 | 6,540.00 | 6,570.00 | 6,570.00 | -2.52% | 136,072 |
| Jul 14, 2025 | 6,950.00 | 7,010.00 | 6,740.00 | 6,740.00 | 6,740.00 | -2.60% | 112,189 |
| Jul 11, 2025 | 7,080.00 | 7,190.00 | 6,850.00 | 6,920.00 | 6,920.00 | -2.12% | 67,131 |