Visang Education Inc. 100220
KRX · Südkorea · Verbraucherdienstleistungen
KRW 4.995,00-5,00 (-0,10 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.995,00 | -0,10 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.945,00 | 13,35K |
| 2026-10-01 | KRW 5.000,00 | +0,50 % | KRW 4.970,00 | KRW 5.000,00 | KRW 4.940,00 | 11,32K |
| 2026-09-30 | KRW 4.975,00 | -0,50 % | KRW 5.000,00 | KRW 5.020,00 | KRW 4.925,00 | 4,85K |
| 2026-09-29 | KRW 5.000,00 | -0,20 % | KRW 5.010,00 | KRW 5.030,00 | KRW 4.950,00 | 12,79K |
| 2026-09-28 | KRW 5.010,00 | +0,30 % | KRW 4.995,00 | KRW 5.030,00 | KRW 4.950,00 | 4,22K |
| 2026-09-23 | KRW 4.995,00 | +1,01 % | KRW 4.915,00 | KRW 5.000,00 | KRW 4.915,00 | 20,16K |
| 2026-09-22 | KRW 4.945,00 | -1,10 % | KRW 4.995,00 | KRW 5.030,00 | KRW 4.945,00 | 26,86K |
| 2026-09-21 | KRW 5.000,00 | -0,20 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.910,00 | 8,83K |
| 2026-09-18 | KRW 5.010,00 | +1,21 % | KRW 4.955,00 | KRW 5.010,00 | KRW 4.930,00 | 29,77K |
| 2026-09-17 | KRW 4.950,00 | -0,40 % | KRW 4.965,00 | KRW 5.000,00 | KRW 4.845,00 | 72,17K |
| 2026-09-16 | KRW 4.970,00 | -3,12 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.920,00 | 27,77K |
| 2026-09-15 | KRW 5.130,00 | -0,39 % | KRW 5.150,00 | KRW 5.150,00 | KRW 5.040,00 | 11,33K |
| 2026-09-14 | KRW 5.150,00 | +2,59 % | KRW 5.000,00 | KRW 5.280,00 | KRW 5.000,00 | 92,02K |
| 2026-09-11 | KRW 5.020,00 | +1,31 % | KRW 4.955,00 | KRW 5.040,00 | KRW 4.895,00 | 17,01K |
| 2026-09-10 | KRW 4.955,00 | +0,10 % | KRW 4.955,00 | KRW 5.030,00 | KRW 4.940,00 | 19,49K |
| 2026-09-09 | KRW 4.950,00 | +1,02 % | KRW 4.940,00 | KRW 5.000,00 | KRW 4.810,00 | 29,20K |
| 2026-09-08 | KRW 4.900,00 | -0,10 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.860,00 | 23,68K |
| 2026-09-07 | KRW 4.905,00 | -1,11 % | KRW 4.960,00 | KRW 4.985,00 | KRW 4.900,00 | 5,11K |
| 2026-09-04 | KRW 4.960,00 | +0,30 % | KRW 4.945,00 | KRW 4.960,00 | KRW 4.910,00 | 6,18K |
| 2026-09-03 | KRW 4.945,00 | -0,20 % | KRW 4.930,00 | KRW 4.950,00 | KRW 4.825,00 | 18,60K |
| 2026-09-02 | KRW 4.955,00 | -0,20 % | KRW 4.960,00 | KRW 4.960,00 | KRW 4.865,00 | 20,29K |
| 2026-09-01 | KRW 4.965,00 | +0,81 % | KRW 4.920,00 | KRW 4.980,00 | KRW 4.880,00 | 31,77K |
| 2026-08-31 | KRW 4.925,00 | -0,40 % | KRW 4.900,00 | KRW 4.960,00 | KRW 4.820,00 | 30,33K |
| 2026-08-28 | KRW 4.945,00 | +0,71 % | KRW 4.910,00 | KRW 4.945,00 | KRW 4.880,00 | 12,67K |
| 2026-08-27 | KRW 4.910,00 | -0,81 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.865,00 | 19,95K |
| 2026-08-26 | KRW 4.950,00 | -0,70 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.880,00 | 19,13K |
| 2026-08-25 | KRW 4.985,00 | +1,53 % | KRW 4.910,00 | KRW 5.000,00 | KRW 4.825,00 | 18,07K |
| 2026-08-24 | KRW 4.910,00 | +0,20 % | KRW 4.900,00 | KRW 4.935,00 | KRW 4.830,00 | 17,53K |
| 2026-08-21 | KRW 4.900,00 | -0,51 % | KRW 4.880,00 | KRW 4.915,00 | KRW 4.755,00 | 42,12K |
| 2026-08-20 | KRW 4.925,00 | -0,51 % | KRW 4.940,00 | KRW 4.945,00 | KRW 4.825,00 | 35,94K |
| 2026-08-19 | KRW 4.950,00 | -0,50 % | KRW 4.965,00 | KRW 4.965,00 | KRW 4.820,00 | 59,14K |
| 2026-08-18 | KRW 4.975,00 | -3,77 % | KRW 4.915,00 | KRW 5.050,00 | KRW 4.795,00 | 180,47K |
| 2026-08-14 | KRW 5.170,00 | +5,51 % | KRW 4.900,00 | KRW 5.300,00 | KRW 4.890,00 | 146,42K |
| 2026-08-13 | KRW 4.900,00 | -2,00 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.875,00 | 44,96K |
| 2026-08-12 | KRW 5.000,00 | -2,53 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.910,00 | 34,82K |
| 2026-08-11 | KRW 5.130,00 | +1,58 % | KRW 5.050,00 | KRW 5.190,00 | KRW 4.950,00 | 40,68K |
| 2026-08-10 | KRW 5.050,00 | -1,75 % | KRW 5.120,00 | KRW 5.140,00 | KRW 4.790,00 | 61,35K |
| 2026-08-07 | KRW 5.140,00 | +4,90 % | KRW 4.900,00 | KRW 5.330,00 | KRW 4.900,00 | 111,62K |
| 2026-08-06 | KRW 4.900,00 | -1,71 % | KRW 4.985,00 | KRW 5.030,00 | KRW 4.870,00 | 20,21K |
| 2026-08-05 | KRW 4.985,00 | +1,22 % | KRW 4.930,00 | KRW 5.120,00 | KRW 4.930,00 | 76,14K |
| 2026-08-04 | KRW 4.925,00 | +3,68 % | KRW 4.790,00 | KRW 4.930,00 | KRW 4.755,00 | 45,85K |
| 2026-08-03 | KRW 4.750,00 | -8,30 % | KRW 5.210,00 | KRW 5.270,00 | KRW 4.705,00 | 183,47K |
| 2026-07-31 | KRW 5.180,00 | +1,97 % | KRW 4.950,00 | KRW 5.200,00 | KRW 4.925,00 | 66,60K |
| 2026-07-30 | KRW 5.080,00 | +1,20 % | KRW 4.920,00 | KRW 5.200,00 | KRW 4.910,00 | 63,74K |
| 2026-07-29 | KRW 5.020,00 | -1,18 % | KRW 5.070,00 | KRW 5.270,00 | KRW 4.750,00 | 64,45K |
| 2026-07-28 | KRW 5.080,00 | -3,24 % | KRW 5.220,00 | KRW 5.270,00 | KRW 4.965,00 | 36,49K |
| 2026-07-27 | KRW 5.250,00 | +7,03 % | KRW 5.060,00 | KRW 5.410,00 | KRW 4.920,00 | 81,75K |
| 2026-07-24 | KRW 4.905,00 | -1,31 % | KRW 4.970,00 | KRW 5.070,00 | KRW 4.880,00 | 17,00K |
| 2026-07-23 | KRW 4.970,00 | +6,88 % | KRW 4.760,00 | KRW 5.460,00 | KRW 4.660,00 | 70,50K |
| 2026-07-22 | KRW 4.650,00 | +1,86 % | KRW 4.600,00 | KRW 4.760,00 | KRW 4.600,00 | 39,72K |
| 2026-07-21 | KRW 4.565,00 | -3,89 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.460,00 | 103,82K |
| 2026-07-20 | KRW 4.750,00 | -2,26 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.720,00 | 21,97K |
| 2026-07-16 | KRW 4.860,00 | -0,72 % | KRW 4.895,00 | KRW 4.950,00 | KRW 4.815,00 | 19,69K |
| 2026-07-15 | KRW 4.895,00 | +1,77 % | KRW 4.830,00 | KRW 4.935,00 | KRW 4.710,00 | 34,94K |
| 2026-07-14 | KRW 4.810,00 | -4,75 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.770,00 | 66,38K |
| 2026-07-13 | KRW 5.050,00 | -2,70 % | KRW 5.250,00 | KRW 5.280,00 | KRW 4.985,00 | 27,10K |
| 2026-07-10 | KRW 5.190,00 | +3,39 % | KRW 5.020,00 | KRW 5.250,00 | KRW 5.020,00 | 23,14K |
| 2026-07-09 | KRW 5.020,00 | -1,76 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.960,00 | 49,38K |
| 2026-07-08 | KRW 5.110,00 | -2,67 % | KRW 5.250,00 | KRW 5.280,00 | KRW 5.030,00 | 12,80K |
| 2026-07-07 | KRW 5.250,00 | -0,76 % | KRW 5.300,00 | KRW 5.390,00 | KRW 5.170,00 | 19,90K |
| 2026-07-06 | KRW 5.290,00 | +0,76 % | KRW 5.330,00 | KRW 5.365,00 | KRW 5.150,00 | 46,61K |
| 2026-07-03 | KRW 5.250,00 | +1,55 % | KRW 5.250,00 | KRW 5.330,00 | KRW 5.070,00 | 10,94K |
| 2026-07-02 | KRW 5.170,00 | -0,19 % | KRW 5.170,00 | KRW 5.240,00 | KRW 5.030,00 | 28,94K |
| 2026-07-01 | KRW 5.180,00 | -0,77 % | KRW 5.130,00 | KRW 5.220,00 | KRW 5.070,00 | 43,00K |
| 2026-06-30 | KRW 5.220,00 | +0,38 % | KRW 5.200,00 | KRW 5.280,00 | KRW 5.080,00 | 49,77K |
| 2026-06-29 | KRW 5.200,00 | -3,70 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.150,00 | 45,24K |
| 2026-06-26 | KRW 5.400,00 | +2,66 % | KRW 5.300,00 | KRW 5.400,00 | KRW 5.000,00 | 53,24K |
| 2026-06-25 | KRW 5.260,00 | -1,50 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.260,00 | 33,02K |
| 2026-06-24 | KRW 5.340,00 | +3,09 % | KRW 5.250,00 | KRW 5.500,00 | KRW 5.160,00 | 109,14K |
| 2026-06-23 | KRW 5.180,00 | -2,26 % | KRW 5.300,00 | KRW 5.470,00 | KRW 5.130,00 | 80,35K |
| 2026-06-22 | KRW 5.300,00 | +0,95 % | KRW 5.200,00 | KRW 5.400,00 | KRW 5.150,00 | 50,19K |
| 2026-06-19 | KRW 5.250,00 | +1,74 % | KRW 5.160,00 | KRW 5.280,00 | KRW 5.100,00 | 49,37K |
| 2026-06-18 | KRW 5.160,00 | -2,64 % | KRW 5.310,00 | KRW 5.310,00 | KRW 5.140,00 | 24,15K |
| 2026-06-17 | KRW 5.300,00 | +1,92 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.100,00 | 30,21K |
| 2026-06-16 | KRW 5.200,00 | +3,38 % | KRW 5.070,00 | KRW 5.220,00 | KRW 5.070,00 | 31,11K |
| 2026-06-15 | KRW 5.030,00 | -6,33 % | KRW 5.460,00 | KRW 5.470,00 | KRW 4.955,00 | 251,67K |
| 2026-06-12 | KRW 5.370,00 | 0,00 % | KRW 5.360,00 | KRW 5.630,00 | KRW 5.300,00 | 57,78K |
| 2026-06-11 | KRW 5.370,00 | +0,75 % | KRW 5.330,00 | KRW 5.450,00 | KRW 5.160,00 | 41,56K |
| 2026-06-10 | KRW 5.330,00 | -0,93 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.050,00 | 75,34K |
| 2026-06-09 | KRW 5.380,00 | +7,39 % | KRW 5.150,00 | KRW 5.530,00 | KRW 5.030,00 | 73,19K |
| 2026-06-08 | KRW 5.010,00 | -0,99 % | KRW 4.885,00 | KRW 5.170,00 | KRW 4.770,00 | 81,23K |
| 2026-06-05 | KRW 5.060,00 | +1,00 % | KRW 5.010,00 | KRW 5.280,00 | KRW 4.930,00 | 70,43K |
| 2026-06-04 | KRW 5.010,00 | -10,05 % | KRW 5.200,00 | KRW 5.280,00 | KRW 4.700,00 | 317,75K |
| 2026-06-02 | KRW 5.570,00 | +4,11 % | KRW 5.360,00 | KRW 5.670,00 | KRW 5.100,00 | 131,90K |
| 2026-06-01 | KRW 5.350,00 | +0,56 % | KRW 5.320,00 | KRW 5.580,00 | KRW 5.300,00 | 58,38K |
| 2026-05-29 | KRW 5.320,00 | -6,50 % | KRW 5.560,00 | KRW 5.630,00 | KRW 5.280,00 | 94,60K |
| 2026-05-28 | KRW 5.690,00 | +0,89 % | KRW 5.600,00 | KRW 5.700,00 | KRW 5.430,00 | 89,35K |
| 2026-05-27 | KRW 5.640,00 | -3,75 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.550,00 | 65,46K |
| 2026-05-26 | KRW 5.860,00 | -4,09 % | KRW 6.110,00 | KRW 6.120,00 | KRW 5.660,00 | 201,74K |
| 2026-05-22 | KRW 6.110,00 | +1,83 % | KRW 6.030,00 | KRW 6.140,00 | KRW 6.000,00 | 25,47K |