MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12,100.00	12,150.00	11,950.00	12,150.00	8,863.74	8,776
2022-02-15	12,000.00	12,250.00	11,850.00	11,850.00	8,644.88	19,783
2022-02-14	12,300.00	12,300.00	12,000.00	12,050.00	8,790.79	25,701
2022-02-11	12,550.00	12,600.00	12,350.00	12,350.00	9,009.65	18,023
2022-02-10	12,850.00	12,900.00	12,450.00	12,600.00	9,192.03	27,509
2022-02-09	12,350.00	12,850.00	12,350.00	12,700.00	9,264.98	30,353
2022-02-08	12,450.00	12,450.00	12,200.00	12,350.00	9,009.65	18,182
2022-02-07	12,550.00	12,750.00	12,250.00	12,400.00	9,046.12	77,794
2022-02-04	12,200.00	12,550.00	11,950.00	12,450.00	9,082.60	82,178
2022-02-03	11,550.00	12,250.00	11,550.00	12,200.00	8,900.22	31,336
2022-01-28	11,350.00	11,600.00	11,200.00	11,400.00	8,316.60	43,556
2022-01-27	11,850.00	12,050.00	11,400.00	11,400.00	8,316.60	50,383
2022-01-26	11,850.00	12,100.00	11,800.00	11,800.00	8,608.41	19,828
2022-01-25	12,350.00	12,350.00	11,800.00	11,950.00	8,717.84	32,930
2022-01-24	12,400.00	12,450.00	12,050.00	12,250.00	8,936.69	28,865
2022-01-21	12,600.00	12,600.00	12,300.00	12,400.00	9,046.12	12,656
2022-01-20	12,400.00	12,650.00	12,300.00	12,600.00	9,192.03	10,281
2022-01-19	12,300.00	12,550.00	12,200.00	12,400.00	9,046.12	19,963
2022-01-18	12,550.00	12,600.00	12,250.00	12,300.00	8,973.17	26,666
2022-01-17	12,750.00	12,950.00	12,400.00	12,550.00	9,155.55	33,062
2022-01-14	12,950.00	13,000.00	12,700.00	12,750.00	9,301.46	20,107
2022-01-13	13,050.00	13,150.00	12,900.00	12,950.00	9,447.36	11,071
2022-01-12	12,900.00	13,100.00	12,900.00	13,050.00	9,520.31	11,947
2022-01-11	13,050.00	13,150.00	12,800.00	12,900.00	9,410.89	17,171
2022-01-10	13,000.00	13,100.00	12,700.00	13,050.00	9,520.31	29,747
2022-01-07	12,800.00	13,100.00	12,800.00	13,000.00	9,483.84	22,803
2022-01-06	12,900.00	13,000.00	12,700.00	12,800.00	9,337.93	42,018
2022-01-05	13,300.00	13,300.00	12,950.00	13,050.00	9,520.31	38,173
2022-01-04	13,350.00	13,350.00	13,100.00	13,250.00	9,666.22	18,026
2022-01-03	13,350.00	13,450.00	13,150.00	13,150.00	9,593.27	24,502
2021-12-30	13,700.00	13,700.00	13,200.00	13,350.00	9,739.17	40,091
2021-12-29	14,000.00	14,050.00	13,550.00	13,650.00	9,958.03	83,914
2021-12-28	14,450.00	14,500.00	14,150.00	14,400.00	10,067.46	90,880
2021-12-27	14,200.00	14,450.00	14,150.00	14,350.00	10,032.50	40,669
2021-12-24	14,100.00	14,250.00	14,000.00	14,200.00	9,927.63	27,257
2021-12-23	14,200.00	14,250.00	13,900.00	14,150.00	9,892.68	51,363
2021-12-22	14,300.00	14,300.00	14,100.00	14,150.00	9,892.68	37,561
2021-12-21	14,200.00	14,500.00	14,100.00	14,200.00	9,927.63	39,593
2021-12-20	14,100.00	14,400.00	14,000.00	14,300.00	9,997.55	54,065
2021-12-17	14,100.00	14,500.00	14,000.00	14,150.00	9,892.68	95,055
2021-12-16	14,000.00	14,550.00	13,750.00	14,250.00	9,962.59	224,302
2021-12-15	13,450.00	14,050.00	13,400.00	13,900.00	9,717.89	68,920
2021-12-14	13,550.00	13,700.00	13,350.00	13,450.00	9,403.29	25,985
2021-12-13	13,700.00	13,750.00	13,550.00	13,600.00	9,508.16	18,464
2021-12-10	13,400.00	13,650.00	13,350.00	13,650.00	9,543.11	18,303
2021-12-09	13,500.00	13,550.00	13,350.00	13,450.00	9,403.29	19,215
2021-12-08	13,600.00	13,650.00	13,450.00	13,500.00	9,438.24	26,327
2021-12-07	13,600.00	13,600.00	13,400.00	13,500.00	9,438.24	16,006
2021-12-06	13,300.00	13,600.00	13,150.00	13,500.00	9,438.24	21,434
2021-12-03	13,250.00	13,400.00	13,000.00	13,400.00	9,368.33	23,441
2021-12-02	12,600.00	13,200.00	12,600.00	13,100.00	9,158.59	22,849
2021-12-01	12,850.00	13,000.00	12,550.00	12,850.00	8,983.81	30,841
2021-11-30	13,200.00	13,300.00	12,700.00	12,700.00	8,878.94	53,110
2021-11-29	13,150.00	13,450.00	13,050.00	13,200.00	9,228.50	36,954
2021-11-26	13,700.00	13,700.00	13,300.00	13,550.00	9,473.20	42,964
2021-11-25	13,700.00	13,750.00	13,600.00	13,700.00	9,578.07	10,436
2021-11-24	13,650.00	13,800.00	13,500.00	13,700.00	9,578.07	26,013
2021-11-23	13,750.00	13,950.00	13,600.00	13,650.00	9,543.11	19,443
2021-11-22	13,850.00	14,100.00	13,700.00	13,750.00	9,613.03	56,893
2021-11-19	13,950.00	14,150.00	13,850.00	13,900.00	9,717.89	25,600

← NewerPage 20 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.