MegaStudy Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10,550.00	10,630.00	10,540.00	10,610.00	9,878.77	8,415
2025-04-21	10,550.00	10,630.00	10,530.00	10,530.00	9,804.28	20,271
2025-04-18	10,500.00	10,580.00	10,500.00	10,550.00	9,822.90	8,879
2025-04-17	10,500.00	10,510.00	10,440.00	10,490.00	9,767.04	8,171
2025-04-16	10,410.00	10,500.00	10,330.00	10,470.00	9,748.41	18,260
2025-04-15	10,370.00	10,440.00	10,220.00	10,360.00	9,646.00	19,658
2025-04-14	10,340.00	10,350.00	10,220.00	10,310.00	9,599.44	13,256
2025-04-11	10,270.00	10,330.00	10,240.00	10,310.00	9,599.44	11,576
2025-04-10	10,400.00	10,410.00	10,240.00	10,270.00	9,562.20	33,118
2025-04-09	10,450.00	10,450.00	10,120.00	10,270.00	9,562.20	28,683
2025-04-08	10,300.00	10,470.00	10,290.00	10,350.00	9,636.68	14,027
2025-04-07	10,500.00	10,900.00	9,880.00	10,300.00	9,590.13	54,110
2025-04-04	10,420.00	10,550.00	10,330.00	10,530.00	9,804.28	19,182
2025-04-03	10,220.00	10,420.00	10,150.00	10,330.00	9,618.06	8,506
2025-04-02	10,380.00	10,380.00	10,230.00	10,240.00	9,534.27	9,758
2025-04-01	10,150.00	10,380.00	10,150.00	10,290.00	9,580.82	15,654
2025-03-31	10,370.00	10,370.00	10,150.00	10,150.00	9,450.47	32,511
2025-03-28	10,460.00	10,460.00	10,310.00	10,370.00	9,655.31	10,748
2025-03-27	10,500.00	10,550.00	10,330.00	10,410.00	9,692.55	19,848
2025-03-26	10,470.00	10,530.00	10,420.00	10,460.00	9,739.10	8,561
2025-03-25	10,570.00	10,570.00	10,460.00	10,470.00	9,748.41	9,663
2025-03-24	10,480.00	10,590.00	10,470.00	10,500.00	9,776.35	13,264
2025-03-21	10,560.00	10,750.00	10,490.00	10,490.00	9,767.04	16,575
2025-03-20	10,570.00	10,620.00	10,530.00	10,570.00	9,841.52	10,284
2025-03-19	10,630.00	10,630.00	10,540.00	10,570.00	9,841.52	14,290
2025-03-18	10,580.00	10,680.00	10,480.00	10,610.00	9,878.77	22,497
2025-03-17	10,590.00	10,630.00	10,520.00	10,610.00	9,878.77	24,436
2025-03-14	10,570.00	10,580.00	10,480.00	10,530.00	9,804.28	10,849
2025-03-13	10,510.00	10,630.00	10,490.00	10,570.00	9,841.52	7,211
2025-03-12	10,530.00	10,590.00	10,460.00	10,490.00	9,767.04	17,100
2025-03-11	10,500.00	10,530.00	10,410.00	10,530.00	9,804.28	10,271
2025-03-10	10,440.00	10,550.00	10,440.00	10,540.00	9,813.59	8,768
2025-03-07	10,420.00	10,470.00	10,410.00	10,440.00	9,720.48	16,106
2025-03-06	10,560.00	10,560.00	10,440.00	10,450.00	9,729.79	17,182
2025-03-05	10,500.00	10,640.00	10,440.00	10,530.00	9,804.28	16,105
2025-03-04	10,560.00	10,560.00	10,470.00	10,490.00	9,767.04	15,302
2025-02-28	10,700.00	10,700.00	10,540.00	10,540.00	9,813.59	19,253
2025-02-27	10,710.00	10,730.00	10,620.00	10,680.00	9,943.94	18,381
2025-02-26	10,720.00	10,760.00	10,650.00	10,710.00	9,971.87	7,130
2025-02-25	10,750.00	10,780.00	10,630.00	10,690.00	9,953.25	11,977
2025-02-24	10,780.00	10,850.00	10,720.00	10,740.00	9,999.81	14,025
2025-02-21	10,790.00	10,810.00	10,720.00	10,780.00	10,037.05	6,045
2025-02-20	10,740.00	10,790.00	10,710.00	10,790.00	10,046.36	6,970
2025-02-19	10,730.00	10,790.00	10,700.00	10,740.00	9,999.81	12,567
2025-02-18	10,760.00	10,770.00	10,700.00	10,760.00	10,018.43	5,593
2025-02-17	10,750.00	10,760.00	10,600.00	10,760.00	10,018.43	7,415
2025-02-14	10,620.00	10,710.00	10,570.00	10,710.00	9,971.87	6,603
2025-02-13	10,650.00	10,670.00	10,570.00	10,620.00	9,888.08	9,557
2025-02-12	10,670.00	10,700.00	10,580.00	10,650.00	9,916.01	9,942
2025-02-11	10,760.00	10,770.00	10,660.00	10,670.00	9,934.63	10,292
2025-02-10	10,720.00	10,750.00	10,610.00	10,750.00	10,009.12	9,921
2025-02-07	10,800.00	10,800.00	10,690.00	10,720.00	9,981.18	14,960
2025-02-06	10,840.00	10,840.00	10,730.00	10,810.00	10,064.98	5,596
2025-02-05	10,810.00	10,830.00	10,730.00	10,830.00	10,083.60	6,642
2025-02-04	10,840.00	10,890.00	10,790.00	10,810.00	10,064.98	12,052
2025-02-03	10,690.00	11,040.00	10,690.00	10,870.00	10,120.85	53,633
2025-01-31	10,800.00	10,850.00	10,490.00	10,670.00	9,934.63	24,716
2025-01-24	10,510.00	11,090.00	10,340.00	10,620.00	9,888.08	33,729
2025-01-23	10,570.00	10,570.00	10,460.00	10,470.00	9,748.41	8,315
2025-01-22	10,540.00	10,580.00	10,510.00	10,560.00	9,832.21	6,248

← NewerPage 7 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.