KRX · 100220 · stock
Visang Education Inc (100220) stock price history
Every KRX trading session of Visang Education Inc from Jun 30, 2008 to Sep 28, 2026: 4,502 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
100220 adjusted close, 2008 to 2026
- ₩15,635
- All time high, 2008
- ₩7,470
- 52 week high, ₩4,460 low
- 4,502
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
100220 key facts
- Visang Education Inc (100220) closed at ₩5,010 on Sep 28, 2026 on KRX.
- 100220's all time high close is ₩15,635, set on Jul 1, 2008; its all time low close is ₩3,487 on Oct 5, 2011.
- 100220's 52 week range is ₩4,460 to ₩7,470.
- 100220 returned -4.4% over the year to Sep 28, 2026 and -38.6% over five years.
- Over ten years 100220 returned -64%, -9.8% a year compounded.
- 100220's deepest drawdown was -77.7% from Jul 1, 2008 to Oct 5, 2011.
- DataCedar holds 4,502 daily sessions of 100220 history from Jun 30, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
100220 price chart, 2008 to 2026
100220 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -7.2% |
| 6 months | -8.1% |
| Year to date | +2.3% |
| 1 year | -4.4% |
| 3 years | +23.0% |
| 5 years | -38.6% |
| 10 years | -64.3% |
| Since Jun 30, 2008 | -63.2% |
| Compound annual growth, 18.2 years | -5.3% |
100220 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩15,635 on Jul 1, 2008
- All time low close
- ₩3,487 on Oct 5, 2011
- 52 week high
- ₩7,470 on May 4, 2026
- 52 week low
- ₩4,460 on Jul 21, 2026
- Deepest drawdown
- -77.7% from Jul 1, 2008 to Oct 5, 2011, not yet recovered
- Best single session
- +30.0% on Feb 21, 2020
- Worst single session
- -19.7% on Mar 19, 2020
- Volatility, 1 year annualised
- 41.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2012, +129%
- Worst calendar year
- 2018, -46%
100220 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 30, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩4,900 | ₩7,470 | ₩4,460 | ₩5,010 | +2.3% | 10.3M | 181 |
| 2025 | ₩4,116 | ₩7,563 | ₩4,030 | ₩4,895 | +18.9% | 35.8M | 241 |
| 2024 | ₩5,166 | ₩8,040 | ₩3,743 | ₩4,116 | -20.5% | 93.2M | 244 |
| 2023 | ₩5,558 | ₩7,534 | ₩3,767 | ₩5,176 | -7.4% | 73.6M | 245 |
| 2022 | ₩7,298 | ₩7,946 | ₩5,110 | ₩5,586 | -23.7% | 19.9M | 244 |
| 2021 | ₩6,116 | ₩15,061 | ₩5,769 | ₩7,326 | +20.7% | 82.7M | 248 |
| 2020 | ₩6,933 | ₩9,636 | ₩3,979 | ₩6,070 | -12.4% | 65.1M | 248 |
| 2019 | ₩5,367 | ₩10,932 | ₩5,099 | ₩6,933 | +29.2% | 17.2M | 246 |
| 2018 | ₩10,039 | ₩12,131 | ₩5,020 | ₩5,367 | -46.1% | 10.2M | 244 |
| 2017 | ₩12,823 | ₩14,203 | ₩8,400 | ₩9,956 | -22.8% | 6.4M | 241 |
| 2016 | ₩6,439 | ₩14,411 | ₩5,963 | ₩12,904 | +99.9% | 18.5M | 246 |
| 2015 | ₩5,987 | ₩8,674 | ₩5,623 | ₩6,455 | +3.9% | 8.4M | 249 |
| 2014 | ₩10,365 | ₩10,403 | ₩5,670 | ₩6,211 | -39.6% | 8.5M | 245 |
| 2013 | ₩10,632 | ₩14,252 | ₩8,117 | ₩10,289 | -3.6% | 22.1M | 247 |
| 2012 | ₩4,657 | ₩12,548 | ₩4,582 | ₩10,670 | +129.1% | 31.2M | 248 |
| 2011 | ₩6,430 | ₩7,823 | ₩3,454 | ₩4,657 | -27.5% | 4.7M | 248 |
| 2010 | ₩7,212 | ₩7,676 | ₩4,732 | ₩6,424 | -10.9% | 3.6M | 251 |
| 2009 | ₩9,166 | ₩9,570 | ₩5,715 | ₩7,212 | -21.3% | 9.1M | 253 |
| 2008 | ₩16,013 | ₩16,902 | ₩4,852 | ₩9,166 | n/a | 5.1M | 133 |
100220 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩5,010 | +1.7% |
| August 2026 | ₩4,925 | -4.9% |
| July 2026 | ₩5,180 | -0.8% |
| June 2026 | ₩5,220 | -1.9% |
| May 2026 | ₩5,320 | -24.3% |
| April 2026 | ₩7,030 | +26.2% |
| March 2026 | ₩5,570 | +1.8% |
| February 2026 | ₩5,470 | +9.8% |
| January 2026 | ₩4,980 | +1.7% |
| December 2025 | ₩4,895 | -1.0% |
| November 2025 | ₩4,946 | -9.8% |
| October 2025 | ₩5,481 | +4.9% |
About the 100220 data
Daily bars. 4,502 sessions from Jun 30, 2008 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/100220/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
100220 share price history
