MegaStudy Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-18	13,800.00	14,100.00	13,800.00	13,900.00	9,717.89	28,668
2021-11-17	14,100.00	14,200.00	13,750.00	13,900.00	9,717.89	47,646
2021-11-16	14,400.00	14,400.00	14,050.00	14,100.00	9,857.72	34,385
2021-11-15	14,250.00	14,450.00	14,150.00	14,400.00	10,067.46	27,406
2021-11-12	14,400.00	14,500.00	14,100.00	14,150.00	9,892.68	38,512
2021-11-11	14,000.00	14,400.00	14,000.00	14,400.00	10,067.46	38,624
2021-11-10	14,450.00	14,500.00	14,200.00	14,250.00	9,962.59	57,729
2021-11-09	14,500.00	14,650.00	14,350.00	14,550.00	10,172.33	30,296
2021-11-08	14,500.00	14,800.00	14,250.00	14,600.00	10,207.29	73,470
2021-11-05	13,950.00	14,600.00	13,650.00	14,500.00	10,137.37	88,799
2021-11-04	14,150.00	14,400.00	13,800.00	13,950.00	9,752.85	69,374
2021-11-03	14,300.00	14,450.00	14,050.00	14,150.00	9,892.68	27,809
2021-11-02	14,350.00	14,500.00	14,300.00	14,450.00	10,102.42	45,643
2021-11-01	13,850.00	14,350.00	13,850.00	14,300.00	9,997.55	47,253
2021-10-29	14,200.00	14,350.00	13,850.00	13,850.00	9,682.94	33,853
2021-10-28	14,450.00	14,500.00	14,100.00	14,200.00	9,927.63	35,250
2021-10-27	14,450.00	14,450.00	14,300.00	14,450.00	10,102.42	34,559
2021-10-26	14,400.00	14,650.00	14,300.00	14,400.00	10,067.46	69,419
2021-10-25	14,000.00	14,400.00	13,900.00	14,400.00	10,067.46	73,419
2021-10-22	14,150.00	14,300.00	14,000.00	14,000.00	9,787.81	35,650
2021-10-21	14,000.00	14,200.00	13,900.00	14,150.00	9,892.68	48,744

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.