MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	11,370.00	11,560.00	11,370.00	11,500.00	9,240.66	7,104
2023-05-02	11,440.00	11,490.00	11,380.00	11,490.00	9,232.63	5,528
2023-04-28	11,440.00	11,540.00	11,260.00	11,440.00	9,192.45	5,286
2023-04-27	11,320.00	11,400.00	11,260.00	11,360.00	9,128.17	5,238
2023-04-26	11,430.00	11,460.00	11,330.00	11,410.00	9,168.35	5,666
2023-04-25	11,410.00	11,530.00	11,380.00	11,430.00	9,184.42	6,124
2023-04-24	11,560.00	11,560.00	11,410.00	11,490.00	9,232.63	4,059
2023-04-21	11,660.00	11,660.00	11,390.00	11,560.00	9,288.88	9,642
2023-04-20	11,690.00	11,690.00	11,560.00	11,660.00	9,369.23	8,440
2023-04-19	11,700.00	11,790.00	11,600.00	11,690.00	9,393.34	10,021
2023-04-18	11,560.00	11,800.00	11,520.00	11,700.00	9,401.37	9,893
2023-04-17	11,600.00	11,600.00	11,470.00	11,520.00	9,256.73	6,618
2023-04-14	11,220.00	11,600.00	11,220.00	11,510.00	9,248.70	13,435
2023-04-13	11,340.00	11,340.00	11,240.00	11,320.00	9,096.03	6,719
2023-04-12	11,230.00	11,340.00	11,190.00	11,300.00	9,079.96	10,275
2023-04-11	11,300.00	11,300.00	11,100.00	11,270.00	9,055.85	13,700
2023-04-10	11,440.00	11,440.00	11,210.00	11,300.00	9,079.96	11,355
2023-04-07	11,590.00	11,590.00	11,200.00	11,440.00	9,192.45	34,518
2023-04-06	11,600.00	11,630.00	11,390.00	11,490.00	9,232.63	9,122
2023-04-05	11,740.00	11,770.00	11,600.00	11,630.00	9,345.12	18,685
2023-04-04	11,730.00	11,860.00	11,700.00	11,740.00	9,433.51	8,045
2023-04-03	11,840.00	11,840.00	11,720.00	11,800.00	9,481.72	8,030
2023-03-31	11,770.00	11,910.00	11,710.00	11,840.00	9,513.87	7,218
2023-03-30	11,780.00	11,950.00	11,770.00	11,770.00	9,457.62	4,844
2023-03-29	11,850.00	11,850.00	11,710.00	11,780.00	9,465.65	7,682
2023-03-28	11,850.00	11,850.00	11,660.00	11,850.00	9,521.90	15,072
2023-03-27	11,850.00	11,900.00	11,660.00	11,870.00	9,537.97	15,148
2023-03-24	11,870.00	11,900.00	11,730.00	11,850.00	9,521.90	10,353
2023-03-23	11,910.00	11,920.00	11,700.00	11,870.00	9,537.97	9,697
2023-03-22	11,900.00	11,950.00	11,700.00	11,920.00	9,578.15	10,951
2023-03-21	11,930.00	11,930.00	11,700.00	11,900.00	9,562.08	9,819
2023-03-20	11,790.00	11,900.00	11,710.00	11,880.00	9,546.01	10,803
2023-03-17	11,650.00	11,800.00	11,630.00	11,780.00	9,465.65	8,364
2023-03-16	11,620.00	11,760.00	11,600.00	11,610.00	9,329.05	7,233
2023-03-15	11,670.00	11,810.00	11,650.00	11,650.00	9,361.19	10,553
2023-03-14	12,000.00	12,000.00	11,580.00	11,670.00	9,377.26	14,650
2023-03-13	11,950.00	11,950.00	11,550.00	11,950.00	9,602.25	15,502
2023-03-10	12,000.00	12,060.00	11,820.00	11,980.00	9,626.36	16,757
2023-03-09	11,850.00	12,080.00	11,770.00	12,060.00	9,690.64	21,355
2023-03-08	11,770.00	11,950.00	11,660.00	11,850.00	9,521.90	12,598
2023-03-07	11,540.00	11,770.00	11,530.00	11,770.00	9,457.62	17,606
2023-03-06	11,810.00	11,820.00	11,560.00	11,740.00	9,433.51	11,957
2023-03-03	11,650.00	11,900.00	11,650.00	11,810.00	9,489.76	41,548
2023-03-02	11,820.00	11,850.00	11,620.00	11,650.00	9,361.19	27,031
2023-02-28	11,680.00	11,850.00	11,670.00	11,820.00	9,497.79	20,800
2023-02-27	11,400.00	11,850.00	11,370.00	11,790.00	9,473.69	95,890
2023-02-24	11,580.00	11,640.00	11,380.00	11,420.00	9,176.38	31,514
2023-02-23	10,980.00	11,670.00	10,980.00	11,500.00	9,240.66	228,506
2023-02-22	10,700.00	10,740.00	10,660.00	10,730.00	8,621.94	13,580
2023-02-21	10,720.00	10,750.00	10,690.00	10,700.00	8,597.83	4,457
2023-02-20	10,760.00	10,830.00	10,670.00	10,720.00	8,613.91	8,590
2023-02-17	10,680.00	10,820.00	10,650.00	10,730.00	8,621.94	4,173
2023-02-16	10,710.00	10,870.00	10,700.00	10,730.00	8,621.94	6,390
2023-02-15	10,880.00	10,880.00	10,750.00	10,750.00	8,638.01	3,751
2023-02-14	10,820.00	10,880.00	10,760.00	10,870.00	8,734.44	2,641
2023-02-13	10,780.00	10,870.00	10,730.00	10,820.00	8,694.26	5,719
2023-02-10	10,920.00	10,930.00	10,750.00	10,780.00	8,662.12	7,164
2023-02-09	11,000.00	11,000.00	10,880.00	10,890.00	8,750.51	7,668
2023-02-08	11,030.00	11,040.00	10,890.00	10,950.00	8,798.72	7,275
2023-02-07	10,990.00	11,080.00	10,950.00	10,960.00	8,806.75	8,543

← NewerPage 15 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.