MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10,830.00	10,990.00	10,830.00	10,860.00	8,726.40	7,315
2023-10-30	10,830.00	10,950.00	10,800.00	10,830.00	8,702.29	13,155
2023-10-27	11,200.00	11,540.00	10,900.00	10,930.00	8,782.65	44,585
2023-10-26	11,030.00	11,060.00	10,960.00	11,010.00	8,846.93	7,962
2023-10-25	10,990.00	11,070.00	10,960.00	11,030.00	8,863.00	57,326
2023-10-24	11,000.00	11,020.00	10,890.00	10,930.00	8,782.65	12,007
2023-10-23	10,920.00	11,020.00	10,890.00	10,980.00	8,822.82	72,675
2023-10-20	11,250.00	11,250.00	10,840.00	10,890.00	8,750.51	16,687
2023-10-19	10,930.00	11,000.00	10,900.00	10,900.00	8,758.54	11,123
2023-10-18	11,010.00	11,010.00	10,860.00	10,930.00	8,782.65	7,566
2023-10-17	11,200.00	11,220.00	10,730.00	11,010.00	8,846.93	15,861
2023-10-16	10,920.00	11,200.00	10,920.00	11,180.00	8,983.53	19,749
2023-10-13	10,900.00	10,910.00	10,840.00	10,910.00	8,766.58	8,034
2023-10-12	10,780.00	10,900.00	10,720.00	10,900.00	8,758.54	5,451
2023-10-11	10,850.00	10,850.00	10,700.00	10,790.00	8,670.15	12,789
2023-10-10	10,590.00	10,740.00	10,590.00	10,700.00	8,597.83	9,740
2023-10-06	10,490.00	10,590.00	10,490.00	10,590.00	8,509.45	2,846
2023-10-05	10,500.00	10,590.00	10,400.00	10,490.00	8,429.09	9,646
2023-10-04	10,500.00	10,560.00	10,400.00	10,510.00	8,445.16	8,421
2023-09-27	10,510.00	10,640.00	10,500.00	10,510.00	8,445.16	9,438
2023-09-26	10,710.00	10,800.00	10,550.00	10,580.00	8,501.41	6,883
2023-09-25	10,650.00	10,740.00	10,600.00	10,670.00	8,573.73	8,247
2023-09-22	10,700.00	10,780.00	10,690.00	10,690.00	8,589.80	5,720
2023-09-21	10,830.00	10,900.00	10,670.00	10,800.00	8,678.19	12,449
2023-09-20	10,780.00	10,860.00	10,710.00	10,830.00	8,702.29	4,745
2023-09-19	10,980.00	10,980.00	10,700.00	10,780.00	8,662.12	16,486
2023-09-18	11,000.00	11,020.00	10,900.00	10,980.00	8,822.82	7,002
2023-09-15	10,820.00	11,010.00	10,820.00	11,000.00	8,838.90	18,931
2023-09-14	10,730.00	10,810.00	10,700.00	10,810.00	8,686.22	7,850
2023-09-13	10,730.00	10,800.00	10,700.00	10,760.00	8,646.05	9,221
2023-09-12	10,630.00	10,750.00	10,630.00	10,730.00	8,621.94	7,298
2023-09-11	10,630.00	10,690.00	10,520.00	10,620.00	8,533.55	8,870
2023-09-08	10,510.00	10,650.00	10,510.00	10,630.00	8,541.59	9,843
2023-09-07	10,550.00	10,600.00	10,470.00	10,520.00	8,453.20	5,398
2023-09-06	10,540.00	10,620.00	10,470.00	10,550.00	8,477.30	8,543
2023-09-05	10,560.00	10,650.00	10,500.00	10,530.00	8,461.23	5,808
2023-09-04	10,580.00	10,600.00	10,510.00	10,560.00	8,485.34	8,326
2023-09-01	10,600.00	10,640.00	10,540.00	10,580.00	8,501.41	9,442
2023-08-31	10,450.00	10,590.00	10,420.00	10,570.00	8,493.37	7,658
2023-08-30	10,400.00	10,470.00	10,400.00	10,450.00	8,396.95	9,250
2023-08-29	10,400.00	10,950.00	10,350.00	10,420.00	8,372.84	49,251
2023-08-28	10,400.00	10,450.00	10,290.00	10,400.00	8,356.77	13,941
2023-08-25	10,240.00	10,440.00	10,230.00	10,410.00	8,364.81	11,599
2023-08-24	10,250.00	10,320.00	10,190.00	10,240.00	8,228.21	9,370
2023-08-23	10,270.00	10,270.00	10,210.00	10,250.00	8,236.24	6,102
2023-08-22	10,350.00	10,350.00	10,220.00	10,270.00	8,252.31	6,877
2023-08-21	10,200.00	10,250.00	10,140.00	10,250.00	8,236.24	5,210
2023-08-18	10,220.00	10,220.00	10,140.00	10,200.00	8,196.07	5,562
2023-08-17	10,240.00	10,320.00	10,110.00	10,220.00	8,212.14	6,642
2023-08-16	10,320.00	10,320.00	10,180.00	10,240.00	8,228.21	16,443
2023-08-14	10,370.00	10,370.00	10,240.00	10,320.00	8,292.49	8,619
2023-08-11	10,280.00	10,380.00	10,280.00	10,370.00	8,332.67	10,037
2023-08-10	10,230.00	10,280.00	10,200.00	10,280.00	8,260.35	11,933
2023-08-09	10,200.00	10,250.00	10,180.00	10,240.00	8,228.21	7,008
2023-08-08	10,180.00	10,350.00	10,150.00	10,240.00	8,228.21	14,322
2023-08-07	10,170.00	10,220.00	10,160.00	10,180.00	8,180.00	7,295
2023-08-04	10,210.00	10,270.00	10,160.00	10,170.00	8,171.96	7,534
2023-08-03	10,280.00	10,280.00	10,180.00	10,210.00	8,204.10	5,064
2023-08-02	10,340.00	10,350.00	10,250.00	10,280.00	8,260.35	8,875
2023-08-01	10,320.00	10,330.00	10,220.00	10,300.00	8,276.42	9,008

← NewerPage 13 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.