MegaStudy Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10,580.00	10,680.00	10,540.00	10,630.00	9,207.67	4,783
2024-01-25	10,590.00	10,650.00	10,540.00	10,540.00	9,129.72	3,191
2024-01-24	10,570.00	10,740.00	10,540.00	10,540.00	9,129.72	12,925
2024-01-23	10,560.00	10,580.00	10,500.00	10,560.00	9,147.04	4,836
2024-01-22	10,710.00	10,710.00	10,530.00	10,560.00	9,147.04	8,767
2024-01-19	10,740.00	10,800.00	10,630.00	10,630.00	9,207.67	6,822
2024-01-18	10,560.00	10,700.00	10,510.00	10,700.00	9,268.31	18,922
2024-01-17	10,620.00	10,660.00	10,480.00	10,510.00	9,103.73	11,877
2024-01-16	10,560.00	10,600.00	10,510.00	10,520.00	9,112.39	5,617
2024-01-15	10,500.00	10,640.00	10,480.00	10,560.00	9,147.04	9,147
2024-01-12	10,630.00	10,670.00	10,580.00	10,620.00	9,199.01	12,792
2024-01-11	10,640.00	10,640.00	10,530.00	10,560.00	9,147.04	14,227
2024-01-10	10,720.00	10,750.00	10,560.00	10,580.00	9,164.36	27,256
2024-01-09	10,780.00	10,800.00	10,700.00	10,720.00	9,285.63	8,659
2024-01-08	10,800.00	10,800.00	10,700.00	10,780.00	9,337.60	3,664
2024-01-05	10,700.00	10,800.00	10,640.00	10,770.00	9,328.94	7,504
2024-01-04	10,840.00	10,840.00	10,690.00	10,700.00	9,268.31	14,576
2024-01-03	10,890.00	10,890.00	10,760.00	10,840.00	9,389.58	15,249
2024-01-02	10,890.00	10,910.00	10,750.00	10,830.00	9,380.91	16,902
2023-12-28	11,010.00	11,010.00	10,850.00	10,890.00	9,432.89	31,524
2023-12-27	10,990.00	11,170.00	10,910.00	11,010.00	9,536.83	58,888
2023-12-26	11,610.00	11,840.00	11,590.00	11,750.00	9,441.55	101,866
2023-12-22	11,540.00	11,620.00	11,480.00	11,600.00	9,321.02	32,478
2023-12-21	11,520.00	11,610.00	11,490.00	11,550.00	9,280.84	13,943
2023-12-20	11,440.00	11,570.00	11,440.00	11,520.00	9,256.73	32,712
2023-12-19	11,430.00	11,550.00	11,410.00	11,450.00	9,200.49	22,195
2023-12-18	11,400.00	11,500.00	11,370.00	11,430.00	9,184.42	16,124
2023-12-15	11,400.00	11,420.00	11,370.00	11,400.00	9,160.31	10,847
2023-12-14	11,440.00	11,440.00	11,360.00	11,400.00	9,160.31	26,348
2023-12-13	11,420.00	11,430.00	11,350.00	11,390.00	9,152.27	9,438
2023-12-12	11,360.00	11,400.00	11,340.00	11,360.00	9,128.17	9,246
2023-12-11	11,420.00	11,440.00	11,330.00	11,360.00	9,128.17	9,152
2023-12-08	11,450.00	11,450.00	11,200.00	11,420.00	9,176.38	17,114
2023-12-07	11,310.00	11,390.00	11,240.00	11,390.00	9,152.27	15,000
2023-12-06	11,250.00	11,350.00	11,240.00	11,340.00	9,112.10	10,264
2023-12-05	11,420.00	11,420.00	11,310.00	11,350.00	9,120.13	12,084
2023-12-04	11,480.00	11,480.00	11,350.00	11,380.00	9,144.24	12,143
2023-12-01	11,280.00	11,280.00	11,210.00	11,270.00	9,055.85	6,612
2023-11-30	11,360.00	11,360.00	11,260.00	11,270.00	9,055.85	8,389
2023-11-29	11,350.00	11,390.00	11,300.00	11,370.00	9,136.20	7,625
2023-11-28	11,380.00	11,390.00	11,320.00	11,350.00	9,120.13	6,018
2023-11-27	11,370.00	11,410.00	11,290.00	11,380.00	9,144.24	11,289
2023-11-24	11,400.00	11,450.00	11,360.00	11,370.00	9,136.20	9,639
2023-11-23	11,390.00	11,460.00	11,370.00	11,400.00	9,160.31	9,883
2023-11-22	11,310.00	11,440.00	11,300.00	11,390.00	9,152.27	10,252
2023-11-21	11,310.00	11,540.00	11,250.00	11,310.00	9,087.99	18,064
2023-11-20	11,250.00	11,330.00	11,170.00	11,310.00	9,087.99	13,385
2023-11-17	11,180.00	11,220.00	11,150.00	11,210.00	9,007.64	11,347
2023-11-16	11,210.00	11,230.00	11,130.00	11,160.00	8,967.46	10,364
2023-11-15	11,250.00	11,250.00	11,110.00	11,190.00	8,991.57	10,525
2023-11-14	11,060.00	11,200.00	10,990.00	11,180.00	8,983.53	8,913
2023-11-13	11,230.00	11,230.00	11,000.00	11,060.00	8,887.11	14,655
2023-11-10	11,210.00	11,220.00	11,110.00	11,180.00	8,983.53	8,139
2023-11-09	11,080.00	11,210.00	11,060.00	11,210.00	9,007.64	10,266
2023-11-08	11,100.00	11,110.00	11,060.00	11,080.00	8,903.18	9,294
2023-11-07	11,040.00	11,120.00	11,010.00	11,070.00	8,895.14	7,587
2023-11-06	11,230.00	11,230.00	11,020.00	11,040.00	8,871.04	12,520
2023-11-03	11,080.00	11,200.00	11,010.00	11,120.00	8,935.32	13,817
2023-11-02	10,880.00	11,070.00	10,880.00	11,010.00	8,846.93	6,187
2023-11-01	10,860.00	10,990.00	10,860.00	10,960.00	8,806.75	4,236

← NewerPage 12 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	880.1000 KRW
2024-12-27	800.0000 KRW
2023-12-27	850.0000 KRW
2022-12-28	1,050.0000 KRW
2021-12-29	600.0000 KRW
2020-12-29	600.0000 KRW
2019-12-27	450.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.