MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	12,990.00	13,090.00	12,900.00	13,070.00	13,070.00	13,019
2026-07-15	13,060.00	13,160.00	12,950.00	13,100.00	13,100.00	20,542
2026-07-14	13,100.00	13,250.00	12,910.00	13,070.00	13,070.00	53,365
2026-07-13	13,140.00	13,260.00	12,900.00	13,100.00	13,100.00	23,586
2026-07-10	13,400.00	13,640.00	13,080.00	13,140.00	13,140.00	53,650
2026-07-09	13,290.00	13,330.00	13,100.00	13,320.00	13,320.00	26,626
2026-07-08	13,440.00	13,500.00	13,170.00	13,300.00	13,300.00	40,337
2026-07-07	13,300.00	13,600.00	13,200.00	13,440.00	13,440.00	32,355
2026-07-06	13,280.00	13,680.00	13,240.00	13,300.00	13,300.00	25,824
2026-07-03	13,190.00	13,350.00	13,000.00	13,280.00	13,280.00	16,091
2026-07-02	13,260.00	13,450.00	13,130.00	13,190.00	13,190.00	20,263
2026-07-01	13,350.00	13,350.00	12,900.00	13,260.00	13,260.00	20,459
2026-06-30	12,720.00	13,470.00	12,680.00	13,300.00	13,300.00	106,331
2026-06-29	12,450.00	12,850.00	12,450.00	12,600.00	12,600.00	30,436
2026-06-26	12,540.00	12,640.00	12,350.00	12,450.00	12,450.00	31,421
2026-06-25	12,630.00	12,700.00	12,470.00	12,540.00	12,540.00	18,173
2026-06-24	12,740.00	12,760.00	12,450.00	12,490.00	12,490.00	30,009
2026-06-23	12,950.00	13,030.00	12,670.00	12,740.00	12,740.00	40,347
2026-06-22	13,000.00	13,030.00	12,900.00	12,950.00	12,950.00	9,960
2026-06-19	13,080.00	13,170.00	12,850.00	13,040.00	13,040.00	30,867
2026-06-18	13,260.00	13,270.00	13,050.00	13,180.00	13,180.00	11,546
2026-06-17	13,220.00	13,500.00	13,000.00	13,260.00	13,260.00	34,274
2026-06-16	13,200.00	13,305.00	13,070.00	13,220.00	13,220.00	28,041
2026-06-15	13,140.00	13,500.00	12,960.00	13,200.00	13,200.00	54,919
2026-06-12	12,850.00	13,280.00	12,850.00	13,140.00	13,140.00	30,508
2026-06-11	12,870.00	13,020.00	12,610.00	12,860.00	12,860.00	15,869
2026-06-10	13,000.00	13,030.00	12,700.00	12,890.00	12,890.00	18,644
2026-06-09	12,390.00	13,220.00	12,390.00	13,000.00	13,000.00	63,427
2026-06-08	12,500.00	12,580.00	12,150.00	12,390.00	12,390.00	37,944
2026-06-05	12,560.00	12,620.00	12,450.00	12,580.00	12,580.00	17,560
2026-06-04	12,530.00	12,800.00	12,410.00	12,560.00	12,560.00	22,059
2026-06-02	12,310.00	12,590.00	12,110.00	12,530.00	12,530.00	45,299
2026-06-01	12,450.00	12,540.00	12,190.00	12,310.00	12,310.00	45,841
2026-05-29	12,750.00	12,830.00	12,400.00	12,440.00	12,440.00	38,486
2026-05-28	12,830.00	12,850.00	12,450.00	12,750.00	12,750.00	42,261
2026-05-27	12,920.00	12,920.00	12,730.00	12,820.00	12,820.00	25,710
2026-05-26	13,070.00	13,240.00	12,780.00	12,860.00	12,860.00	35,067
2026-05-22	12,800.00	13,080.00	12,800.00	13,070.00	13,070.00	10,112
2026-05-21	12,700.00	12,860.00	12,650.00	12,850.00	12,850.00	21,490
2026-05-20	12,800.00	12,890.00	12,600.00	12,700.00	12,700.00	18,043
2026-05-19	13,140.00	13,140.00	12,700.00	12,800.00	12,800.00	15,291
2026-05-18	13,250.00	13,250.00	12,870.00	12,930.00	12,930.00	20,534
2026-05-15	12,940.00	13,330.00	12,760.00	13,050.00	13,050.00	51,582
2026-05-14	12,760.00	12,940.00	12,710.00	12,940.00	12,940.00	17,007
2026-05-13	12,770.00	13,050.00	12,750.00	12,760.00	12,760.00	24,648
2026-05-12	12,880.00	13,020.00	12,750.00	12,770.00	12,770.00	59,123
2026-05-11	13,110.00	13,110.00	12,850.00	12,870.00	12,870.00	44,783
2026-05-08	13,240.00	13,280.00	13,010.00	13,110.00	13,110.00	14,813
2026-05-07	13,150.00	13,340.00	13,070.00	13,240.00	13,240.00	27,310
2026-05-06	13,220.00	13,310.00	13,030.00	13,110.00	13,110.00	69,223
2026-05-04	13,520.00	13,540.00	13,190.00	13,220.00	13,220.00	63,972
2026-04-30	13,550.00	13,690.00	13,490.00	13,520.00	13,520.00	27,185
2026-04-29	13,310.00	13,540.00	13,290.00	13,380.00	13,380.00	17,425
2026-04-28	13,250.00	13,310.00	13,120.00	13,310.00	13,310.00	25,678
2026-04-27	13,300.00	13,330.00	12,990.00	13,180.00	13,180.00	30,754
2026-04-24	13,100.00	13,250.00	13,060.00	13,220.00	13,220.00	16,722
2026-04-23	13,200.00	13,250.00	13,040.00	13,100.00	13,100.00	21,731
2026-04-22	13,600.00	13,600.00	13,000.00	13,200.00	13,200.00	52,083
2026-04-21	13,290.00	13,710.00	13,290.00	13,610.00	13,610.00	88,260
2026-04-20	13,170.00	13,280.00	13,150.00	13,280.00	13,280.00	38,282

← NewerPage 2 of 21 · 1,225 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.