MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	11,300.00	11,350.00	11,150.00	11,200.00	8,170.69	30,327
2022-08-09	11,300.00	11,450.00	11,250.00	11,300.00	8,243.64	19,207
2022-08-08	11,500.00	11,500.00	11,300.00	11,400.00	8,316.60	16,130
2022-08-05	11,450.00	11,500.00	11,350.00	11,500.00	8,389.55	12,890
2022-08-04	11,300.00	11,500.00	11,250.00	11,450.00	8,353.07	23,120
2022-08-03	11,400.00	11,400.00	11,250.00	11,300.00	8,243.64	20,606
2022-08-02	11,500.00	11,500.00	11,200.00	11,450.00	8,353.07	26,899
2022-08-01	11,400.00	11,800.00	11,400.00	11,500.00	8,389.55	97,819
2022-07-29	11,400.00	11,400.00	11,200.00	11,250.00	8,207.17	22,593
2022-07-28	11,550.00	11,600.00	11,250.00	11,350.00	8,280.12	31,909
2022-07-27	11,350.00	11,800.00	11,300.00	11,450.00	8,353.07	131,656
2022-07-26	12,200.00	12,250.00	11,100.00	11,300.00	8,243.64	210,280
2022-07-25	11,300.00	11,850.00	11,200.00	11,700.00	8,535.45	69,077
2022-07-22	11,550.00	11,600.00	11,250.00	11,300.00	8,243.64	75,850
2022-07-21	11,600.00	12,550.00	11,550.00	11,550.00	8,426.03	478,069
2022-07-20	11,500.00	11,650.00	11,450.00	11,500.00	8,389.55	37,781
2022-07-19	11,400.00	11,450.00	11,300.00	11,400.00	8,316.60	20,288
2022-07-18	11,300.00	11,400.00	11,250.00	11,350.00	8,280.12	21,164
2022-07-15	11,150.00	11,250.00	11,050.00	11,250.00	8,207.17	15,567
2022-07-14	11,100.00	11,300.00	11,100.00	11,250.00	8,207.17	14,714
2022-07-13	11,100.00	11,300.00	10,950.00	11,200.00	8,170.69	22,957
2022-07-12	11,350.00	11,350.00	11,000.00	11,100.00	8,097.74	53,973
2022-07-11	11,200.00	11,500.00	11,100.00	11,350.00	8,280.12	44,445
2022-07-08	11,150.00	11,300.00	11,050.00	11,200.00	8,170.69	51,814
2022-07-07	11,000.00	11,300.00	10,950.00	11,150.00	8,134.22	49,813
2022-07-06	10,950.00	11,050.00	10,700.00	10,950.00	7,988.31	41,246
2022-07-05	10,750.00	11,050.00	10,750.00	10,800.00	7,878.88	36,796
2022-07-04	11,200.00	11,200.00	10,700.00	10,850.00	7,915.36	71,699
2022-07-01	11,250.00	11,350.00	11,050.00	11,200.00	8,170.69	40,630
2022-06-30	11,250.00	11,400.00	11,150.00	11,250.00	8,207.17	22,794
2022-06-29	10,950.00	11,350.00	10,800.00	11,350.00	8,280.12	40,255
2022-06-28	10,900.00	11,200.00	10,800.00	11,000.00	8,024.79	64,875
2022-06-27	10,200.00	10,900.00	10,150.00	10,800.00	7,878.88	87,294
2022-06-24	9,740.00	10,200.00	9,740.00	10,150.00	7,404.69	28,262
2022-06-23	10,100.00	10,100.00	9,750.00	9,830.00	7,171.24	37,619
2022-06-22	10,200.00	10,400.00	9,980.00	10,050.00	7,331.74	21,630
2022-06-21	10,150.00	10,300.00	10,050.00	10,200.00	7,441.17	20,657
2022-06-20	10,750.00	10,800.00	10,100.00	10,150.00	7,404.69	53,492
2022-06-17	10,700.00	10,700.00	10,500.00	10,700.00	7,805.93	26,756
2022-06-16	10,950.00	11,050.00	10,700.00	10,800.00	7,878.88	36,715
2022-06-15	11,100.00	11,200.00	10,800.00	10,850.00	7,915.36	42,509
2022-06-14	11,200.00	11,400.00	10,950.00	11,200.00	8,170.69	44,239
2022-06-13	11,500.00	11,650.00	11,250.00	11,250.00	8,207.17	37,393
2022-06-10	11,750.00	11,800.00	11,550.00	11,650.00	8,498.98	19,616
2022-06-09	11,700.00	11,800.00	11,550.00	11,750.00	8,571.93	18,566
2022-06-08	11,800.00	12,000.00	11,650.00	11,750.00	8,571.93	19,782
2022-06-07	11,750.00	11,750.00	11,600.00	11,750.00	8,571.93	18,100
2022-06-03	11,750.00	11,850.00	11,700.00	11,750.00	8,571.93	8,662
2022-06-02	11,800.00	11,950.00	11,700.00	11,750.00	8,571.93	26,359
2022-05-31	11,900.00	11,950.00	11,750.00	11,950.00	8,717.84	29,541
2022-05-30	11,500.00	12,050.00	11,400.00	11,750.00	8,571.93	46,924
2022-05-27	11,350.00	11,550.00	11,350.00	11,400.00	8,316.60	22,172
2022-05-26	11,200.00	11,350.00	11,200.00	11,300.00	8,243.64	21,912
2022-05-25	11,150.00	11,350.00	11,050.00	11,150.00	8,134.22	30,818
2022-05-24	11,150.00	11,300.00	11,100.00	11,100.00	8,097.74	28,300
2022-05-23	11,300.00	11,300.00	11,100.00	11,150.00	8,134.22	19,183
2022-05-20	11,200.00	11,250.00	11,050.00	11,250.00	8,207.17	27,780
2022-05-19	11,050.00	11,250.00	11,050.00	11,150.00	8,134.22	64,828
2022-05-18	11,550.00	11,600.00	11,350.00	11,450.00	8,353.07	22,479
2022-05-17	11,350.00	11,550.00	11,350.00	11,550.00	8,426.03	27,979

← NewerPage 18 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.