MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10,290.00	10,300.00	10,160.00	10,280.00	8,260.35	6,096
2023-07-28	10,300.00	10,300.00	10,170.00	10,250.00	8,236.24	6,114
2023-07-27	9,930.00	10,300.00	9,930.00	10,300.00	8,276.42	8,525
2023-07-26	10,080.00	10,090.00	9,830.00	9,930.00	7,979.11	35,980
2023-07-25	10,270.00	10,300.00	10,050.00	10,090.00	8,107.68	19,559
2023-07-24	10,510.00	10,610.00	10,280.00	10,300.00	8,276.42	30,991
2023-07-21	10,590.00	10,630.00	10,530.00	10,620.00	8,533.55	11,311
2023-07-20	10,710.00	10,710.00	10,600.00	10,650.00	8,557.66	10,863
2023-07-19	10,760.00	10,760.00	10,670.00	10,720.00	8,613.91	9,957
2023-07-18	10,870.00	10,870.00	10,730.00	10,760.00	8,646.05	5,939
2023-07-17	10,760.00	10,870.00	10,750.00	10,790.00	8,670.15	9,188
2023-07-14	10,700.00	10,830.00	10,700.00	10,760.00	8,646.05	6,564
2023-07-13	10,680.00	10,870.00	10,660.00	10,700.00	8,597.83	6,871
2023-07-12	10,720.00	10,950.00	10,650.00	10,650.00	8,557.66	9,525
2023-07-11	10,720.00	10,810.00	10,610.00	10,660.00	8,565.69	13,844
2023-07-10	10,730.00	10,730.00	10,660.00	10,730.00	8,621.94	4,730
2023-07-07	10,800.00	10,800.00	10,500.00	10,730.00	8,621.94	36,552
2023-07-06	11,000.00	11,050.00	10,750.00	10,800.00	8,678.19	8,753
2023-07-05	10,990.00	11,150.00	10,900.00	11,000.00	8,838.90	6,411
2023-07-04	11,100.00	11,250.00	10,940.00	11,000.00	8,838.90	9,859
2023-07-03	10,710.00	11,070.00	10,710.00	11,070.00	8,895.14	15,426
2023-06-30	10,750.00	10,760.00	10,630.00	10,710.00	8,605.87	15,268
2023-06-29	10,950.00	10,950.00	10,500.00	10,640.00	8,549.62	44,208
2023-06-28	10,990.00	11,150.00	10,980.00	11,020.00	8,854.97	12,913
2023-06-27	11,060.00	11,130.00	10,950.00	11,000.00	8,838.90	11,918
2023-06-26	10,980.00	11,200.00	10,860.00	11,060.00	8,887.11	11,223
2023-06-23	11,290.00	11,290.00	10,910.00	10,980.00	8,822.82	31,878
2023-06-22	11,260.00	11,840.00	11,200.00	11,200.00	8,999.60	111,564
2023-06-21	11,200.00	11,700.00	11,110.00	11,340.00	9,112.10	74,442
2023-06-20	11,340.00	11,340.00	11,190.00	11,200.00	8,999.60	10,120
2023-06-19	11,140.00	11,350.00	11,140.00	11,340.00	9,112.10	8,815
2023-06-16	11,120.00	11,160.00	11,090.00	11,140.00	8,951.39	6,540
2023-06-15	11,230.00	11,250.00	11,040.00	11,120.00	8,935.32	14,847
2023-06-14	11,350.00	11,360.00	11,200.00	11,230.00	9,023.71	10,044
2023-06-13	11,370.00	11,450.00	11,350.00	11,350.00	9,120.13	9,520
2023-06-12	11,420.00	11,430.00	11,320.00	11,370.00	9,136.20	5,701
2023-06-09	11,410.00	11,440.00	11,380.00	11,420.00	9,176.38	6,221
2023-06-08	11,400.00	11,410.00	11,350.00	11,400.00	9,160.31	7,769
2023-06-07	11,360.00	11,410.00	11,350.00	11,400.00	9,160.31	9,924
2023-06-05	11,350.00	11,380.00	11,280.00	11,320.00	9,096.03	11,718
2023-06-02	11,420.00	11,460.00	11,300.00	11,320.00	9,096.03	16,200
2023-06-01	11,390.00	11,560.00	11,360.00	11,410.00	9,168.35	8,400
2023-05-31	11,520.00	11,520.00	11,320.00	11,390.00	9,152.27	21,890
2023-05-30	11,560.00	11,560.00	11,480.00	11,520.00	9,256.73	6,416
2023-05-26	11,600.00	11,650.00	11,530.00	11,560.00	9,288.88	4,319
2023-05-25	11,840.00	11,840.00	11,580.00	11,600.00	9,321.02	10,584
2023-05-24	11,680.00	11,830.00	11,680.00	11,790.00	9,473.69	10,077
2023-05-23	11,700.00	11,790.00	11,660.00	11,760.00	9,449.58	8,823
2023-05-22	11,530.00	11,700.00	11,470.00	11,700.00	9,401.37	10,290
2023-05-19	11,530.00	11,550.00	11,460.00	11,500.00	9,240.66	9,024
2023-05-18	11,660.00	11,660.00	11,470.00	11,540.00	9,272.80	11,589
2023-05-17	11,860.00	11,860.00	11,490.00	11,660.00	9,369.23	33,507
2023-05-16	11,940.00	11,990.00	11,700.00	11,850.00	9,521.90	56,111
2023-05-15	11,870.00	12,070.00	11,870.00	11,950.00	9,602.25	85,268
2023-05-12	11,790.00	11,870.00	11,720.00	11,870.00	9,537.97	52,455
2023-05-11	11,740.00	11,830.00	11,740.00	11,790.00	9,473.69	75,586
2023-05-10	11,770.00	11,820.00	11,650.00	11,740.00	9,433.51	52,533
2023-05-09	11,800.00	11,800.00	11,640.00	11,770.00	9,457.62	10,450
2023-05-08	11,720.00	11,800.00	11,670.00	11,770.00	9,457.62	18,903
2023-05-04	11,480.00	11,740.00	11,390.00	11,720.00	9,417.44	15,715

← NewerPage 14 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.