MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12,800.00	13,160.00	12,660.00	13,100.00	13,100.00	62,347
2026-04-16	12,840.00	12,890.00	12,680.00	12,800.00	12,800.00	29,980
2026-04-15	12,570.00	12,890.00	12,510.00	12,820.00	12,820.00	61,893
2026-04-14	12,440.00	12,690.00	12,440.00	12,570.00	12,570.00	53,702
2026-04-13	12,430.00	12,580.00	12,370.00	12,440.00	12,440.00	24,952
2026-04-10	12,450.00	12,550.00	12,260.00	12,430.00	12,430.00	27,203
2026-04-09	12,350.00	12,480.00	12,210.00	12,330.00	12,330.00	15,865
2026-04-08	12,160.00	12,440.00	12,060.00	12,350.00	12,350.00	75,456
2026-04-07	12,230.00	12,340.00	12,000.00	12,160.00	12,160.00	17,294
2026-04-06	12,220.00	12,480.00	12,130.00	12,230.00	12,230.00	78,186
2026-04-03	12,130.00	12,410.00	12,110.00	12,220.00	12,220.00	32,960
2026-04-02	12,370.00	12,380.00	12,060.00	12,140.00	12,140.00	36,782
2026-04-01	12,230.00	12,390.00	12,140.00	12,360.00	12,360.00	31,403
2026-03-31	12,150.00	12,280.00	12,100.00	12,110.00	12,110.00	53,189
2026-03-30	11,840.00	12,250.00	11,670.00	12,150.00	12,150.00	63,224
2026-03-27	11,890.00	11,970.00	11,630.00	11,850.00	11,850.00	77,139
2026-03-26	11,650.00	11,880.00	11,560.00	11,860.00	11,860.00	171,982
2026-03-25	13,000.00	13,020.00	12,700.00	12,770.00	11,889.90	154,215
2026-03-24	12,960.00	13,200.00	12,900.00	12,990.00	12,094.74	92,288
2026-03-23	13,160.00	13,160.00	12,860.00	12,860.00	11,973.70	102,876
2026-03-20	12,990.00	13,220.00	12,990.00	13,190.00	12,280.95	126,417
2026-03-19	12,980.00	13,240.00	12,900.00	13,100.00	12,197.16	129,119
2026-03-18	12,940.00	13,080.00	12,810.00	13,010.00	12,113.36	97,369
2026-03-17	12,820.00	13,000.00	12,740.00	12,940.00	12,048.18	107,280
2026-03-16	12,530.00	12,820.00	12,420.00	12,820.00	11,936.45	150,948
2026-03-13	12,140.00	12,690.00	12,020.00	12,570.00	11,703.68	516,025
2026-03-12	11,400.00	11,590.00	11,300.00	11,580.00	10,781.91	81,847
2026-03-11	11,170.00	11,370.00	11,170.00	11,370.00	10,586.39	39,234
2026-03-10	11,150.00	11,230.00	11,110.00	11,170.00	10,400.17	25,397
2026-03-09	11,250.00	11,250.00	10,890.00	11,010.00	10,251.20	48,801
2026-03-06	11,160.00	11,350.00	11,030.00	11,350.00	10,567.77	45,618
2026-03-05	11,000.00	11,400.00	11,000.00	11,220.00	10,446.73	69,563
2026-03-04	11,300.00	11,350.00	10,810.00	10,810.00	10,064.98	164,685
2026-03-03	11,410.00	11,500.00	11,340.00	11,370.00	10,586.39	51,584
2026-02-27	11,510.00	11,600.00	11,440.00	11,510.00	10,716.74	72,326
2026-02-26	11,650.00	11,650.00	11,500.00	11,580.00	10,781.91	58,853
2026-02-25	11,600.00	11,670.00	11,530.00	11,570.00	10,772.60	41,952
2026-02-24	11,690.00	11,690.00	11,580.00	11,600.00	10,800.54	28,720
2026-02-23	11,670.00	11,770.00	11,650.00	11,690.00	10,884.33	40,741
2026-02-20	11,660.00	11,720.00	11,570.00	11,660.00	10,856.40	53,242
2026-02-19	11,450.00	11,710.00	11,420.00	11,630.00	10,828.47	75,498
2026-02-13	11,330.00	11,510.00	11,290.00	11,420.00	10,632.94	91,001
2026-02-12	11,250.00	11,340.00	11,250.00	11,340.00	10,558.45	34,911
2026-02-11	11,260.00	11,270.00	11,190.00	11,250.00	10,474.66	23,608
2026-02-10	11,210.00	11,290.00	11,160.00	11,260.00	10,483.97	19,457
2026-02-09	11,060.00	11,210.00	11,060.00	11,210.00	10,437.41	25,964
2026-02-06	11,130.00	11,150.00	10,960.00	11,040.00	10,279.13	32,634
2026-02-05	11,100.00	11,190.00	11,090.00	11,130.00	10,362.93	34,011
2026-02-04	11,040.00	11,130.00	11,040.00	11,100.00	10,335.00	16,018
2026-02-03	11,000.00	11,330.00	10,910.00	11,040.00	10,279.13	16,976
2026-02-02	11,080.00	11,080.00	10,870.00	10,900.00	10,148.78	82,101
2026-01-30	11,040.00	11,180.00	11,020.00	11,080.00	10,316.37	30,164
2026-01-29	10,980.00	11,060.00	10,900.00	11,030.00	10,269.82	38,871
2026-01-28	10,900.00	10,960.00	10,900.00	10,960.00	10,204.64	28,464
2026-01-27	10,790.00	10,940.00	10,790.00	10,930.00	10,176.71	60,967
2026-01-26	10,780.00	10,830.00	10,730.00	10,810.00	10,064.98	57,003
2026-01-23	10,760.00	10,820.00	10,730.00	10,770.00	10,027.74	48,091
2026-01-22	10,730.00	10,890.00	10,730.00	10,760.00	10,018.43	30,865
2026-01-21	10,760.00	10,900.00	10,720.00	10,740.00	9,999.81	32,591
2026-01-20	10,750.00	10,860.00	10,730.00	10,840.00	10,092.91	26,219

← NewerPage 3 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.