MegaStudyEdu Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	62,100.00	63,800.00	61,600.00	61,900.00	55,451.25	42,289
2023-10-30	64,200.00	64,300.00	61,400.00	62,000.00	55,540.83	58,844
2023-10-27	62,900.00	63,800.00	61,900.00	63,300.00	56,705.40	76,844
2023-10-26	61,400.00	62,700.00	60,700.00	61,900.00	55,451.25	71,851
2023-10-25	62,500.00	62,800.00	61,700.00	62,000.00	55,540.83	39,040
2023-10-24	59,000.00	62,500.00	58,000.00	62,500.00	55,988.74	131,091
2023-10-23	58,300.00	59,400.00	56,600.00	59,000.00	52,853.37	45,115
2023-10-20	58,400.00	60,700.00	58,300.00	59,000.00	52,853.37	87,227
2023-10-19	58,800.00	59,800.00	57,700.00	58,500.00	52,405.46	82,154
2023-10-18	58,200.00	60,400.00	57,900.00	59,600.00	53,390.87	128,541
2023-10-17	57,900.00	58,100.00	57,200.00	58,000.00	51,957.55	47,657
2023-10-16	55,800.00	57,900.00	55,100.00	57,900.00	51,867.97	94,328
2023-10-13	55,000.00	55,900.00	54,700.00	55,700.00	49,897.17	38,105
2023-10-12	53,900.00	56,300.00	53,500.00	55,500.00	49,718.01	58,791
2023-10-11	53,200.00	54,400.00	52,600.00	54,200.00	48,553.44	46,643
2023-10-10	51,600.00	54,000.00	51,500.00	53,200.00	47,657.62	72,844
2023-10-06	51,900.00	52,400.00	50,400.00	50,900.00	45,597.23	34,726
2023-10-05	51,500.00	51,900.00	50,200.00	51,100.00	45,776.40	39,679
2023-10-04	50,200.00	51,300.00	49,800.00	50,500.00	45,238.91	36,846
2023-09-27	50,600.00	50,800.00	49,950.00	50,700.00	45,418.07	19,112
2023-09-26	50,500.00	51,400.00	50,000.00	50,300.00	45,059.74	17,852
2023-09-25	51,600.00	51,600.00	50,200.00	51,000.00	45,686.82	17,695
2023-09-22	51,500.00	51,700.00	50,300.00	51,600.00	46,224.31	28,987
2023-09-21	52,600.00	52,600.00	50,000.00	51,500.00	46,134.73	39,850
2023-09-20	52,000.00	52,500.00	51,800.00	52,400.00	46,940.96	21,020
2023-09-19	52,500.00	53,200.00	51,600.00	52,000.00	46,582.64	28,537
2023-09-18	52,100.00	53,100.00	52,000.00	52,500.00	47,030.55	16,816
2023-09-15	53,100.00	53,700.00	52,900.00	53,000.00	47,478.46	40,396
2023-09-14	54,000.00	54,000.00	53,100.00	53,500.00	47,926.37	34,955
2023-09-13	54,700.00	55,500.00	52,900.00	53,300.00	47,747.20	48,371
2023-09-12	53,000.00	54,300.00	52,400.00	53,200.00	47,657.62	32,147
2023-09-11	53,200.00	53,300.00	51,700.00	52,700.00	47,209.71	30,357
2023-09-08	53,700.00	54,200.00	52,600.00	52,700.00	47,209.71	34,003
2023-09-07	55,800.00	55,900.00	53,500.00	53,500.00	47,926.37	66,707
2023-09-06	52,000.00	56,700.00	52,000.00	56,100.00	50,255.50	178,809
2023-09-05	51,400.00	52,800.00	51,300.00	51,900.00	46,493.05	39,226
2023-09-04	51,400.00	52,900.00	50,900.00	51,300.00	45,955.56	42,570
2023-09-01	51,500.00	52,000.00	50,900.00	51,100.00	45,776.40	20,725
2023-08-31	51,300.00	52,700.00	51,100.00	51,500.00	46,134.73	40,124
2023-08-30	51,900.00	51,900.00	50,500.00	51,700.00	46,313.89	25,430
2023-08-29	49,600.00	51,900.00	49,500.00	51,000.00	45,686.82	51,552
2023-08-28	49,700.00	50,000.00	49,150.00	49,550.00	44,387.88	14,259
2023-08-25	48,550.00	49,600.00	48,350.00	49,200.00	44,074.34	20,734
2023-08-24	50,100.00	50,300.00	49,000.00	49,400.00	44,253.50	25,691
2023-08-23	48,800.00	49,800.00	48,600.00	49,650.00	44,477.46	32,302
2023-08-22	49,550.00	49,950.00	48,850.00	49,450.00	44,298.29	37,814
2023-08-21	50,400.00	51,000.00	49,700.00	50,200.00	44,970.16	35,931
2023-08-18	48,900.00	50,200.00	47,700.00	49,550.00	44,387.88	30,456
2023-08-17	50,300.00	50,300.00	48,400.00	49,250.00	44,119.13	60,144
2023-08-16	50,800.00	50,800.00	49,250.00	49,550.00	44,387.88	40,655
2023-08-14	50,000.00	51,100.00	49,900.00	50,600.00	45,328.49	34,229
2023-08-11	50,300.00	50,900.00	49,950.00	50,000.00	44,791.00	24,020
2023-08-10	49,900.00	50,900.00	49,400.00	50,800.00	45,507.65	36,987
2023-08-09	50,000.00	50,600.00	49,100.00	50,200.00	44,970.16	37,418
2023-08-08	50,600.00	51,500.00	49,800.00	50,100.00	44,880.58	60,685
2023-08-07	50,000.00	50,500.00	49,400.00	49,850.00	44,656.62	33,055
2023-08-04	48,400.00	50,300.00	48,400.00	50,000.00	44,791.00	33,524
2023-08-03	48,500.00	49,450.00	47,300.00	49,100.00	43,984.76	29,655
2023-08-02	50,500.00	50,800.00	48,350.00	48,900.00	43,805.59	34,833
2023-08-01	48,500.00	50,800.00	48,500.00	50,500.00	45,238.91	44,527

← NewerPage 13 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.