MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11,350.00	11,500.00	11,300.00	11,450.00	8,353.07	26,752
2022-05-13	11,250.00	11,450.00	11,200.00	11,300.00	8,243.64	43,642
2022-05-12	11,550.00	11,700.00	11,150.00	11,250.00	8,207.17	41,472
2022-05-11	11,800.00	11,850.00	11,600.00	11,700.00	8,535.45	10,075
2022-05-10	11,800.00	11,850.00	11,450.00	11,800.00	8,608.41	32,279
2022-05-09	12,100.00	12,100.00	11,800.00	11,850.00	8,644.88	27,816
2022-05-06	12,200.00	12,200.00	12,050.00	12,100.00	8,827.27	11,758
2022-05-04	12,200.00	12,250.00	12,100.00	12,200.00	8,900.22	14,028
2022-05-03	12,150.00	12,300.00	12,150.00	12,200.00	8,900.22	14,837
2022-05-02	12,100.00	12,250.00	12,050.00	12,150.00	8,863.74	16,306
2022-04-29	12,100.00	12,250.00	12,100.00	12,150.00	8,863.74	12,853
2022-04-28	12,200.00	12,300.00	12,050.00	12,100.00	8,827.27	18,818
2022-04-27	12,300.00	12,300.00	12,050.00	12,250.00	8,936.69	16,671
2022-04-26	12,200.00	12,400.00	12,150.00	12,350.00	9,009.65	17,163
2022-04-25	12,450.00	12,450.00	12,100.00	12,200.00	8,900.22	26,522
2022-04-22	12,750.00	12,750.00	12,300.00	12,450.00	9,082.60	69,521
2022-04-21	12,800.00	12,900.00	12,750.00	12,750.00	9,301.46	12,673
2022-04-20	12,750.00	12,900.00	12,650.00	12,800.00	9,337.93	20,152
2022-04-19	12,700.00	12,850.00	12,650.00	12,750.00	9,301.46	11,999
2022-04-18	12,600.00	12,750.00	12,550.00	12,750.00	9,301.46	12,439
2022-04-15	12,850.00	12,850.00	12,550.00	12,600.00	9,192.03	46,188
2022-04-14	12,850.00	12,950.00	12,750.00	12,850.00	9,374.41	12,231
2022-04-13	12,900.00	12,950.00	12,750.00	12,850.00	9,374.41	10,571
2022-04-12	12,850.00	12,950.00	12,750.00	12,850.00	9,374.41	21,813
2022-04-11	12,850.00	13,000.00	12,750.00	12,950.00	9,447.36	15,358
2022-04-08	13,000.00	13,050.00	12,850.00	12,850.00	9,374.41	19,521
2022-04-07	13,200.00	13,200.00	12,900.00	12,950.00	9,447.36	32,426
2022-04-06	13,050.00	13,350.00	12,950.00	13,200.00	9,629.74	36,019
2022-04-05	12,900.00	13,100.00	12,850.00	13,050.00	9,520.31	27,170
2022-04-04	12,850.00	13,000.00	12,800.00	12,900.00	9,410.89	18,804
2022-04-01	12,850.00	12,950.00	12,800.00	12,850.00	9,374.41	15,256
2022-03-31	12,700.00	12,950.00	12,650.00	12,900.00	9,410.89	27,478
2022-03-30	12,850.00	12,900.00	12,700.00	12,700.00	9,264.98	22,602
2022-03-29	12,800.00	12,950.00	12,700.00	12,850.00	9,374.41	14,248
2022-03-28	12,750.00	13,000.00	12,650.00	12,850.00	9,374.41	24,132
2022-03-25	12,750.00	12,750.00	12,600.00	12,750.00	9,301.46	14,938
2022-03-24	12,800.00	12,850.00	12,600.00	12,750.00	9,301.46	21,146
2022-03-23	12,800.00	12,850.00	12,700.00	12,800.00	9,337.93	18,518
2022-03-22	12,950.00	12,950.00	12,800.00	12,800.00	9,337.93	13,793
2022-03-21	12,950.00	13,100.00	12,850.00	12,900.00	9,410.89	26,837
2022-03-18	12,700.00	13,000.00	12,700.00	12,900.00	9,410.89	35,526
2022-03-17	13,000.00	13,000.00	12,650.00	12,750.00	9,301.46	58,875
2022-03-16	12,800.00	13,100.00	12,600.00	12,850.00	9,374.41	40,440
2022-03-15	12,800.00	12,900.00	12,350.00	12,800.00	9,337.93	13,942
2022-03-14	12,650.00	13,050.00	12,550.00	12,800.00	9,337.93	67,946
2022-03-11	12,350.00	12,500.00	12,300.00	12,500.00	9,119.08	11,852
2022-03-10	12,100.00	12,300.00	12,050.00	12,300.00	8,973.17	8,801
2022-03-08	12,100.00	12,150.00	11,850.00	11,950.00	8,717.84	20,754
2022-03-07	12,400.00	12,450.00	12,100.00	12,250.00	8,936.69	14,373
2022-03-04	12,500.00	12,500.00	12,200.00	12,400.00	9,046.12	10,466
2022-03-03	12,350.00	12,500.00	12,350.00	12,450.00	9,082.60	11,364
2022-03-02	12,050.00	12,350.00	12,050.00	12,350.00	9,009.65	12,510
2022-02-28	12,150.00	12,300.00	12,000.00	12,100.00	8,827.27	7,512
2022-02-25	12,000.00	12,300.00	12,000.00	12,100.00	8,827.27	14,697
2022-02-24	12,200.00	12,250.00	12,000.00	12,050.00	8,790.79	14,735
2022-02-23	12,200.00	12,300.00	12,150.00	12,200.00	8,900.22	8,900
2022-02-22	12,400.00	12,450.00	12,150.00	12,250.00	8,936.69	11,893
2022-02-21	12,250.00	12,450.00	12,150.00	12,400.00	9,046.12	7,018
2022-02-18	11,950.00	12,400.00	11,950.00	12,350.00	9,009.65	8,375
2022-02-17	12,150.00	12,350.00	12,000.00	12,050.00	8,790.79	16,788

← NewerPage 19 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.