MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11,170.00	11,280.00	11,160.00	11,200.00	10,428.10	14,472
2025-07-21	11,200.00	11,260.00	11,160.00	11,170.00	10,400.17	20,050
2025-07-18	11,300.00	11,330.00	11,100.00	11,200.00	10,428.10	24,229
2025-07-17	11,350.00	11,390.00	11,200.00	11,250.00	10,474.66	21,352
2025-07-16	11,390.00	11,500.00	11,290.00	11,320.00	10,539.83	17,726
2025-07-15	11,550.00	11,550.00	11,360.00	11,390.00	10,605.01	28,331
2025-07-14	11,400.00	11,580.00	11,390.00	11,520.00	10,726.05	37,329
2025-07-11	11,480.00	11,510.00	11,370.00	11,450.00	10,660.87	24,339
2025-07-10	11,370.00	11,480.00	11,350.00	11,480.00	10,688.81	22,514
2025-07-09	11,270.00	11,450.00	11,270.00	11,370.00	10,586.39	36,124
2025-07-08	11,160.00	11,350.00	11,140.00	11,270.00	10,493.28	15,387
2025-07-07	11,220.00	11,270.00	11,160.00	11,160.00	10,390.86	11,285
2025-07-04	11,210.00	11,300.00	11,200.00	11,250.00	10,474.66	17,041
2025-07-03	11,170.00	11,250.00	11,100.00	11,200.00	10,428.10	20,691
2025-07-02	11,070.00	11,220.00	11,000.00	11,170.00	10,400.17	23,824
2025-07-01	10,970.00	11,080.00	10,960.00	11,070.00	10,307.06	33,914
2025-06-30	10,980.00	11,000.00	10,920.00	10,970.00	10,213.95	11,184
2025-06-27	10,990.00	11,030.00	10,940.00	10,980.00	10,223.27	11,270
2025-06-26	11,130.00	11,130.00	10,950.00	11,030.00	10,269.82	18,363
2025-06-25	11,080.00	11,120.00	11,000.00	11,120.00	10,353.62	15,118
2025-06-24	11,060.00	11,090.00	11,000.00	11,080.00	10,316.37	20,632
2025-06-23	11,040.00	11,040.00	10,950.00	11,020.00	10,260.51	293,948
2025-06-20	11,000.00	11,060.00	10,960.00	11,040.00	10,279.13	15,716
2025-06-19	10,980.00	11,000.00	10,910.00	11,000.00	10,241.89	15,457
2025-06-18	10,920.00	10,990.00	10,870.00	10,980.00	10,223.27	18,970
2025-06-17	11,110.00	11,110.00	10,860.00	10,920.00	10,167.40	30,544
2025-06-16	10,970.00	11,150.00	10,880.00	11,110.00	10,344.31	29,441
2025-06-13	11,040.00	11,070.00	10,890.00	10,980.00	10,223.27	25,991
2025-06-12	10,990.00	11,140.00	10,940.00	11,040.00	10,279.13	35,866
2025-06-11	11,080.00	11,080.00	10,910.00	10,970.00	10,213.95	17,682
2025-06-10	11,050.00	11,080.00	10,900.00	10,960.00	10,204.64	19,406
2025-06-09	10,880.00	11,090.00	10,870.00	11,050.00	10,288.44	50,146
2025-06-05	10,880.00	10,900.00	10,790.00	10,880.00	10,130.16	17,660
2025-06-04	10,810.00	10,850.00	10,720.00	10,830.00	10,083.60	16,520
2025-06-02	10,820.00	10,820.00	10,700.00	10,720.00	9,981.18	10,847
2025-05-30	10,730.00	10,830.00	10,700.00	10,820.00	10,074.29	20,577
2025-05-29	10,670.00	10,740.00	10,650.00	10,730.00	9,990.50	21,949
2025-05-28	10,630.00	10,690.00	10,580.00	10,670.00	9,934.63	37,981
2025-05-27	10,660.00	10,720.00	10,620.00	10,620.00	9,888.08	13,853
2025-05-26	10,670.00	10,725.00	10,650.00	10,690.00	9,953.25	20,309
2025-05-23	10,600.00	10,680.00	10,570.00	10,680.00	9,943.94	11,249
2025-05-22	10,620.00	10,620.00	10,560.00	10,600.00	9,869.46	5,615
2025-05-21	10,620.00	10,630.00	10,570.00	10,600.00	9,869.46	14,820
2025-05-20	10,580.00	10,630.00	10,570.00	10,580.00	9,850.83	7,274
2025-05-19	10,700.00	10,700.00	10,560.00	10,590.00	9,860.14	10,432
2025-05-16	10,560.00	10,670.00	10,560.00	10,600.00	9,869.46	25,632
2025-05-15	10,700.00	10,790.00	10,570.00	10,590.00	9,860.14	45,214
2025-05-14	10,800.00	10,830.00	10,760.00	10,810.00	10,064.98	10,055
2025-05-13	10,790.00	10,800.00	10,740.00	10,790.00	10,046.36	11,908
2025-05-12	10,730.00	10,810.00	10,730.00	10,790.00	10,046.36	9,030
2025-05-09	10,790.00	10,790.00	10,620.00	10,730.00	9,990.50	6,799
2025-05-08	10,750.00	10,750.00	10,710.00	10,750.00	10,009.12	5,213
2025-05-07	10,700.00	10,750.00	10,660.00	10,720.00	9,981.18	8,924
2025-05-02	10,610.00	10,730.00	10,610.00	10,700.00	9,962.56	11,761
2025-04-30	10,610.00	10,800.00	10,570.00	10,660.00	9,925.32	9,051
2025-04-29	10,800.00	10,800.00	10,510.00	10,580.00	9,850.83	28,688
2025-04-28	10,600.00	10,660.00	10,580.00	10,600.00	9,869.46	5,425
2025-04-25	10,640.00	10,660.00	10,570.00	10,600.00	9,869.46	10,746
2025-04-24	10,640.00	10,750.00	10,570.00	10,640.00	9,906.70	12,343
2025-04-23	10,640.00	10,640.00	10,580.00	10,610.00	9,878.77	4,427

← NewerPage 6 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.