MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11,040.00	11,040.00	10,920.00	10,990.00	8,830.86	10,796
2023-02-03	10,930.00	11,040.00	10,930.00	11,040.00	8,871.04	9,700
2023-02-02	10,940.00	10,990.00	10,890.00	10,990.00	8,830.86	11,554
2023-02-01	10,930.00	10,940.00	10,830.00	10,880.00	8,742.47	3,318
2023-01-31	10,990.00	10,990.00	10,820.00	10,880.00	8,742.47	5,354
2023-01-30	11,050.00	11,050.00	10,800.00	10,990.00	8,830.86	9,119
2023-01-27	10,910.00	11,010.00	10,870.00	10,980.00	8,822.82	14,713
2023-01-26	10,830.00	10,890.00	10,750.00	10,870.00	8,734.44	8,667
2023-01-25	10,800.00	10,830.00	10,740.00	10,830.00	8,702.29	9,258
2023-01-20	10,700.00	10,900.00	10,700.00	10,800.00	8,678.19	10,592
2023-01-19	10,650.00	10,800.00	10,650.00	10,800.00	8,678.19	5,138
2023-01-18	10,800.00	10,800.00	10,650.00	10,800.00	8,678.19	7,875
2023-01-17	10,800.00	10,850.00	10,650.00	10,800.00	8,678.19	13,367
2023-01-16	10,800.00	10,850.00	10,650.00	10,750.00	8,638.01	19,737
2023-01-13	10,850.00	10,850.00	10,700.00	10,800.00	8,678.19	20,949
2023-01-12	10,900.00	10,900.00	10,750.00	10,800.00	8,678.19	16,761
2023-01-11	10,800.00	11,000.00	10,800.00	10,900.00	8,758.54	36,577
2023-01-10	10,750.00	10,900.00	10,700.00	10,900.00	8,758.54	26,148
2023-01-09	10,700.00	10,850.00	10,650.00	10,800.00	8,678.19	27,407
2023-01-06	11,450.00	11,800.00	10,650.00	10,650.00	8,557.66	185,003
2023-01-05	10,750.00	10,850.00	10,600.00	10,800.00	8,678.19	22,750
2023-01-04	10,350.00	10,750.00	10,350.00	10,700.00	8,597.83	16,218
2023-01-03	10,350.00	10,450.00	10,150.00	10,450.00	8,396.95	16,505
2023-01-02	10,700.00	10,800.00	10,350.00	10,350.00	8,316.60	20,448
2022-12-29	10,850.00	10,900.00	10,500.00	10,850.00	8,718.36	16,661
2022-12-28	11,000.00	11,050.00	10,800.00	10,850.00	8,718.36	30,600
2022-12-27	11,500.00	11,550.00	11,350.00	11,400.00	8,316.60	48,807
2022-12-26	11,400.00	11,500.00	11,350.00	11,500.00	8,389.55	29,693
2022-12-23	11,550.00	11,600.00	11,350.00	11,450.00	8,353.07	58,821
2022-12-22	11,600.00	11,650.00	11,500.00	11,600.00	8,462.50	7,917
2022-12-21	11,700.00	11,700.00	11,450.00	11,600.00	8,462.50	12,083
2022-12-20	11,650.00	11,700.00	11,550.00	11,600.00	8,462.50	10,093
2022-12-19	11,550.00	11,700.00	11,450.00	11,650.00	8,498.98	75,359
2022-12-16	11,500.00	11,600.00	11,400.00	11,550.00	8,426.03	12,796
2022-12-15	11,550.00	11,550.00	11,450.00	11,550.00	8,426.03	8,960
2022-12-14	11,500.00	11,600.00	11,450.00	11,550.00	8,426.03	6,933
2022-12-13	11,600.00	11,600.00	11,450.00	11,450.00	8,353.07	5,867
2022-12-12	11,600.00	11,600.00	11,450.00	11,600.00	8,462.50	6,770
2022-12-09	11,500.00	11,600.00	11,350.00	11,600.00	8,462.50	10,555
2022-12-08	11,400.00	11,500.00	11,300.00	11,500.00	8,389.55	9,743
2022-12-07	11,550.00	11,550.00	11,400.00	11,500.00	8,389.55	1,854
2022-12-06	11,700.00	11,700.00	11,450.00	11,550.00	8,426.03	6,918
2022-12-05	11,600.00	11,700.00	11,450.00	11,700.00	8,535.45	9,050
2022-12-02	11,550.00	11,600.00	11,450.00	11,600.00	8,462.50	8,733
2022-12-01	11,550.00	11,600.00	11,400.00	11,550.00	8,426.03	10,886
2022-11-30	11,500.00	11,550.00	11,400.00	11,550.00	8,426.03	8,222
2022-11-29	11,450.00	11,550.00	11,400.00	11,500.00	8,389.55	5,893
2022-11-28	11,500.00	11,550.00	11,300.00	11,500.00	8,389.55	5,198
2022-11-25	11,450.00	11,500.00	11,300.00	11,500.00	8,389.55	5,349
2022-11-24	11,400.00	11,450.00	11,350.00	11,450.00	8,353.07	12,354
2022-11-23	11,400.00	11,400.00	11,300.00	11,400.00	8,316.60	2,047
2022-11-22	11,300.00	11,450.00	11,250.00	11,400.00	8,316.60	3,243
2022-11-21	11,500.00	11,500.00	11,250.00	11,450.00	8,353.07	6,487
2022-11-18	11,350.00	11,700.00	11,350.00	11,500.00	8,389.55	8,237
2022-11-17	11,650.00	11,650.00	11,300.00	11,500.00	8,389.55	14,771
2022-11-16	11,500.00	11,650.00	11,400.00	11,500.00	8,389.55	12,862
2022-11-15	11,400.00	11,500.00	11,300.00	11,500.00	8,389.55	12,174
2022-11-14	11,550.00	11,600.00	11,300.00	11,400.00	8,316.60	12,107
2022-11-11	11,100.00	11,750.00	11,050.00	11,550.00	8,426.03	49,073
2022-11-10	11,000.00	11,150.00	10,950.00	10,950.00	7,988.31	19,951

← NewerPage 16 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.