MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11,260.00	11,400.00	11,200.00	11,370.00	10,586.39	10,718
2025-10-21	11,240.00	11,310.00	11,210.00	11,260.00	10,483.97	15,842
2025-10-20	11,220.00	11,310.00	11,200.00	11,240.00	10,465.35	8,187
2025-10-17	11,260.00	11,370.00	11,220.00	11,220.00	10,446.73	10,876
2025-10-16	11,280.00	11,450.00	11,200.00	11,240.00	10,465.35	19,508
2025-10-15	11,130.00	11,280.00	11,130.00	11,280.00	10,502.59	13,806
2025-10-14	11,150.00	11,220.00	11,140.00	11,200.00	10,428.10	9,847
2025-10-13	11,200.00	11,250.00	11,100.00	11,150.00	10,381.55	18,128
2025-10-10	11,180.00	11,290.00	11,160.00	11,200.00	10,428.10	15,087
2025-10-02	11,270.00	11,290.00	11,200.00	11,270.00	10,493.28	9,198
2025-10-01	11,210.00	11,260.00	11,200.00	11,250.00	10,474.66	5,549
2025-09-30	11,230.00	11,250.00	11,160.00	11,210.00	10,437.41	7,626
2025-09-29	11,220.00	11,290.00	11,100.00	11,200.00	10,428.10	26,229
2025-09-26	11,250.00	11,300.00	11,190.00	11,220.00	10,446.73	13,588
2025-09-25	11,220.00	11,290.00	11,200.00	11,250.00	10,474.66	8,215
2025-09-24	11,300.00	11,310.00	11,210.00	11,290.00	10,511.90	11,025
2025-09-23	11,360.00	11,370.00	11,260.00	11,300.00	10,521.21	11,137
2025-09-22	11,300.00	11,430.00	11,300.00	11,370.00	10,586.39	15,140
2025-09-19	11,340.00	11,370.00	11,290.00	11,340.00	10,558.45	10,686
2025-09-18	11,340.00	11,370.00	11,300.00	11,340.00	10,558.45	15,562
2025-09-17	11,370.00	11,370.00	11,300.00	11,340.00	10,558.45	10,748
2025-09-16	11,420.00	11,450.00	11,360.00	11,380.00	10,595.70	12,797
2025-09-15	11,360.00	11,500.00	11,340.00	11,420.00	10,632.94	19,439
2025-09-12	11,340.00	11,370.00	11,310.00	11,330.00	10,549.14	10,658
2025-09-11	11,370.00	11,390.00	11,300.00	11,340.00	10,558.45	14,094
2025-09-10	11,370.00	11,450.00	11,350.00	11,370.00	10,586.39	23,814
2025-09-09	11,220.00	11,390.00	11,220.00	11,370.00	10,586.39	22,467
2025-09-08	11,050.00	11,250.00	11,000.00	11,220.00	10,446.73	19,480
2025-09-05	11,010.00	11,040.00	10,970.00	11,020.00	10,260.51	8,057
2025-09-04	11,010.00	11,020.00	10,940.00	11,000.00	10,241.89	7,523
2025-09-03	11,010.00	11,020.00	10,950.00	11,010.00	10,251.20	7,190
2025-09-02	10,940.00	10,980.00	10,930.00	10,970.00	10,213.95	3,360
2025-09-01	10,950.00	11,030.00	10,910.00	10,940.00	10,186.02	9,806
2025-08-29	11,020.00	11,040.00	10,930.00	10,950.00	10,195.33	6,379
2025-08-28	10,980.00	11,020.00	10,910.00	11,020.00	10,260.51	4,891
2025-08-27	10,980.00	10,980.00	10,920.00	10,950.00	10,195.33	5,025
2025-08-26	10,970.00	11,000.00	10,940.00	10,980.00	10,223.27	7,702
2025-08-25	10,930.00	10,970.00	10,910.00	10,970.00	10,213.95	9,672
2025-08-22	10,920.00	11,000.00	10,900.00	10,930.00	10,176.71	6,396
2025-08-21	10,880.00	10,940.00	10,860.00	10,920.00	10,167.40	14,223
2025-08-20	10,970.00	10,970.00	10,790.00	10,880.00	10,130.16	38,083
2025-08-19	10,940.00	10,980.00	10,890.00	10,970.00	10,213.95	9,935
2025-08-18	11,070.00	11,070.00	10,920.00	10,940.00	10,186.02	11,213
2025-08-14	10,960.00	11,070.00	10,960.00	11,070.00	10,307.06	8,578
2025-08-13	11,040.00	11,050.00	10,960.00	11,010.00	10,251.20	12,637
2025-08-12	11,010.00	11,070.00	10,990.00	11,040.00	10,279.13	7,419
2025-08-11	11,100.00	11,110.00	11,000.00	11,010.00	10,251.20	12,853
2025-08-08	11,130.00	11,210.00	11,090.00	11,100.00	10,335.00	9,685
2025-08-07	11,130.00	11,140.00	11,090.00	11,130.00	10,362.93	5,133
2025-08-06	11,130.00	11,140.00	11,030.00	11,120.00	10,353.62	19,623
2025-08-05	11,020.00	11,250.00	11,010.00	11,110.00	10,344.31	16,866
2025-08-04	11,050.00	11,110.00	11,000.00	11,080.00	10,316.37	20,615
2025-08-01	11,190.00	11,220.00	11,050.00	11,050.00	10,288.44	25,991
2025-07-31	11,150.00	11,220.00	11,090.00	11,220.00	10,446.73	8,909
2025-07-30	11,230.00	11,230.00	11,130.00	11,150.00	10,381.55	10,475
2025-07-29	11,110.00	11,240.00	11,070.00	11,240.00	10,465.35	12,288
2025-07-28	11,080.00	11,120.00	11,030.00	11,110.00	10,344.31	19,192
2025-07-25	11,110.00	11,170.00	11,090.00	11,110.00	10,344.31	5,941
2025-07-24	11,140.00	11,230.00	11,090.00	11,150.00	10,381.55	7,468
2025-07-23	11,150.00	11,210.00	11,090.00	11,140.00	10,372.24	23,731

← NewerPage 5 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.