MegaStudyEdu Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	61,500.00	62,000.00	60,900.00	61,300.00	56,738.14	29,645
2024-01-25	60,000.00	62,000.00	59,300.00	61,500.00	56,923.25	35,402
2024-01-24	58,500.00	60,300.00	58,200.00	60,100.00	55,627.44	19,770
2024-01-23	59,000.00	59,400.00	58,400.00	58,900.00	54,516.74	12,881
2024-01-22	59,000.00	59,600.00	57,900.00	58,500.00	54,146.51	32,806
2024-01-19	57,600.00	60,300.00	57,600.00	58,400.00	54,053.95	40,093
2024-01-18	57,900.00	59,800.00	56,100.00	56,900.00	52,665.58	50,403
2024-01-17	60,200.00	60,900.00	58,000.00	58,100.00	53,776.28	24,882
2024-01-16	60,300.00	60,800.00	58,700.00	59,700.00	55,257.21	20,052
2024-01-15	60,800.00	60,800.00	58,000.00	60,300.00	55,812.56	28,679
2024-01-12	61,300.00	62,200.00	59,900.00	60,300.00	55,812.56	30,586
2024-01-11	62,700.00	62,700.00	61,600.00	61,600.00	57,015.81	18,748
2024-01-10	63,500.00	63,500.00	62,500.00	62,500.00	57,848.84	21,121
2024-01-09	62,200.00	63,200.00	61,500.00	63,200.00	58,496.74	33,403
2024-01-08	62,000.00	62,200.00	61,400.00	62,000.00	57,386.05	45,338
2024-01-05	62,100.00	62,400.00	61,300.00	62,200.00	57,571.16	28,331
2024-01-04	63,000.00	63,700.00	61,700.00	62,000.00	57,386.05	37,942
2024-01-03	59,800.00	63,300.00	59,800.00	63,000.00	58,311.63	66,403
2024-01-02	60,100.00	61,200.00	59,800.00	60,500.00	55,997.67	38,632
2023-12-28	60,500.00	61,100.00	59,800.00	60,700.00	56,182.79	49,053
2023-12-27	61,100.00	61,700.00	60,200.00	61,100.00	56,553.02	51,535
2023-12-26	62,200.00	64,000.00	61,700.00	62,200.00	55,720.00	86,552
2023-12-22	62,000.00	62,500.00	60,500.00	62,200.00	55,720.00	89,665
2023-12-21	63,600.00	63,600.00	61,400.00	62,100.00	55,630.42	44,231
2023-12-20	63,000.00	64,300.00	62,800.00	63,500.00	56,884.56	46,103
2023-12-19	62,800.00	63,500.00	62,100.00	63,000.00	56,436.65	62,312
2023-12-18	63,900.00	64,700.00	63,200.00	63,200.00	56,615.82	41,577
2023-12-15	64,100.00	65,000.00	63,000.00	64,000.00	57,332.47	34,326
2023-12-14	65,900.00	66,800.00	63,500.00	64,700.00	57,959.55	48,379
2023-12-13	65,800.00	66,200.00	64,300.00	64,400.00	57,690.80	33,904
2023-12-12	63,200.00	66,200.00	62,500.00	65,800.00	58,944.95	95,071
2023-12-11	61,900.00	63,100.00	61,400.00	62,800.00	56,257.49	31,724
2023-12-08	63,500.00	64,000.00	62,400.00	63,100.00	56,526.24	35,599
2023-12-07	61,400.00	64,000.00	60,800.00	63,200.00	56,615.82	55,622
2023-12-06	61,700.00	62,900.00	60,800.00	62,200.00	55,720.00	51,194
2023-12-05	58,800.00	61,600.00	58,200.00	60,900.00	54,555.43	60,475
2023-12-04	59,700.00	59,700.00	58,000.00	58,900.00	52,763.79	22,343
2023-12-01	57,200.00	60,300.00	56,800.00	58,300.00	52,226.30	47,769
2023-11-30	58,300.00	58,600.00	57,100.00	57,200.00	51,240.90	52,147
2023-11-29	59,400.00	60,400.00	58,600.00	58,900.00	52,763.79	34,508
2023-11-28	61,100.00	61,600.00	59,700.00	59,800.00	53,570.03	49,633
2023-11-27	61,400.00	62,500.00	60,800.00	61,100.00	54,734.60	50,732
2023-11-24	59,300.00	62,800.00	59,100.00	62,200.00	55,720.00	84,416
2023-11-23	60,000.00	60,500.00	58,500.00	59,800.00	53,570.03	37,647
2023-11-22	58,000.00	60,600.00	57,200.00	59,700.00	53,480.45	50,919
2023-11-21	58,600.00	59,100.00	57,500.00	58,100.00	52,047.14	27,435
2023-11-20	56,700.00	58,300.00	56,200.00	58,200.00	52,136.72	18,871
2023-11-17	59,000.00	59,100.00	56,600.00	56,600.00	50,703.41	25,331
2023-11-16	58,600.00	59,600.00	57,300.00	58,800.00	52,674.21	22,384
2023-11-15	59,300.00	60,400.00	58,200.00	58,600.00	52,495.05	30,979
2023-11-14	57,100.00	58,700.00	56,700.00	58,000.00	51,957.55	16,378
2023-11-13	59,300.00	59,500.00	56,300.00	56,700.00	50,792.99	36,858
2023-11-10	57,100.00	58,900.00	57,000.00	58,300.00	52,226.30	19,543
2023-11-09	60,300.00	60,300.00	58,300.00	58,600.00	52,495.05	27,891
2023-11-08	60,900.00	61,300.00	58,800.00	60,000.00	53,749.19	43,453
2023-11-07	60,500.00	61,700.00	59,300.00	60,300.00	54,017.94	71,005
2023-11-06	62,400.00	62,900.00	59,700.00	60,500.00	54,197.10	108,279
2023-11-03	61,500.00	62,900.00	60,300.00	62,900.00	56,347.07	51,134
2023-11-02	62,900.00	63,300.00	60,900.00	61,100.00	54,734.60	70,222
2023-11-01	62,300.00	63,100.00	60,800.00	62,200.00	55,720.00	41,790

← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1,000.0000 KRW
2026-03-13	806.0000 KRW
2024-12-27	1,500.0000 KRW
2023-12-27	2,000.0000 KRW
2022-12-28	2,100.0000 KRW
2021-12-29	2,000.0000 KRW
2020-12-29	750.0000 KRW
2019-12-27	1,100.0000 KRW

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