MegaStudyEdu Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	49,900.00	49,900.00	47,700.00	49,100.00	43,984.76	34,349
2023-07-28	49,050.00	50,300.00	48,850.00	49,650.00	44,477.46	39,791
2023-07-27	46,450.00	49,400.00	46,450.00	49,000.00	43,895.18	83,242
2023-07-26	47,900.00	48,650.00	46,350.00	46,650.00	41,790.00	127,918
2023-07-25	49,000.00	49,550.00	47,500.00	48,250.00	43,223.31	91,792
2023-07-24	51,300.00	51,300.00	49,000.00	49,750.00	44,567.04	113,078
2023-07-21	53,000.00	53,100.00	51,500.00	52,200.00	46,761.80	37,646
2023-07-20	51,900.00	53,700.00	51,100.00	53,200.00	47,657.62	58,578
2023-07-19	51,600.00	51,900.00	51,100.00	51,500.00	46,134.73	51,551
2023-07-18	51,700.00	52,600.00	51,200.00	51,500.00	46,134.73	32,110
2023-07-17	52,400.00	52,400.00	51,400.00	52,200.00	46,761.80	29,191
2023-07-14	52,800.00	53,000.00	52,000.00	52,600.00	47,120.13	29,334
2023-07-13	51,800.00	53,600.00	51,800.00	52,800.00	47,299.29	54,620
2023-07-12	52,800.00	52,800.00	50,800.00	51,500.00	46,134.73	70,229
2023-07-11	51,700.00	53,900.00	51,700.00	52,800.00	47,299.29	47,111
2023-07-10	50,100.00	52,400.00	50,100.00	52,000.00	46,582.64	31,451
2023-07-07	51,200.00	51,600.00	50,500.00	50,900.00	45,597.23	43,341
2023-07-06	53,000.00	54,100.00	51,800.00	52,100.00	46,672.22	51,462
2023-07-05	52,500.00	53,200.00	52,000.00	52,500.00	47,030.55	37,483
2023-07-04	54,500.00	54,500.00	52,700.00	53,200.00	47,657.62	49,824
2023-07-03	52,100.00	55,900.00	52,000.00	54,500.00	48,822.19	78,565
2023-06-30	52,900.00	53,100.00	51,200.00	51,800.00	46,403.47	160,865
2023-06-29	55,100.00	55,800.00	51,900.00	53,300.00	47,747.20	160,848
2023-06-28	58,000.00	58,000.00	56,000.00	56,200.00	50,345.08	66,298
2023-06-27	55,500.00	58,000.00	55,500.00	56,800.00	50,882.57	51,269
2023-06-26	57,000.00	57,000.00	55,300.00	55,800.00	49,986.75	81,215
2023-06-23	57,400.00	58,000.00	56,700.00	57,000.00	51,061.74	43,877
2023-06-22	58,400.00	59,800.00	57,700.00	57,800.00	51,778.39	63,432
2023-06-21	58,500.00	60,600.00	57,500.00	58,400.00	52,315.88	88,122
2023-06-20	60,600.00	61,000.00	58,800.00	59,400.00	53,211.70	108,851
2023-06-19	61,200.00	61,500.00	60,100.00	60,600.00	54,286.69	63,746
2023-06-16	62,400.00	62,800.00	61,200.00	61,300.00	54,913.76	28,264
2023-06-15	61,800.00	62,500.00	60,600.00	61,800.00	55,361.67	62,913
2023-06-14	62,100.00	63,100.00	61,100.00	62,000.00	55,540.83	42,564
2023-06-13	63,900.00	63,900.00	62,400.00	62,400.00	55,899.16	28,037
2023-06-12	64,100.00	64,100.00	63,100.00	63,500.00	56,884.56	28,359
2023-06-09	64,900.00	65,500.00	63,200.00	63,700.00	57,063.73	50,872
2023-06-08	64,700.00	64,800.00	63,700.00	64,800.00	58,049.13	46,748
2023-06-07	63,800.00	65,500.00	63,800.00	64,600.00	57,869.97	45,878
2023-06-05	63,100.00	64,500.00	63,000.00	64,300.00	57,601.22	39,390
2023-06-02	63,200.00	63,700.00	62,200.00	63,400.00	56,794.98	60,863
2023-06-01	62,900.00	64,300.00	62,800.00	63,200.00	56,615.82	55,379
2023-05-31	63,400.00	64,300.00	63,100.00	63,500.00	56,884.56	42,542
2023-05-30	62,900.00	64,900.00	62,900.00	64,300.00	57,601.22	35,888
2023-05-26	63,600.00	64,100.00	62,600.00	62,800.00	56,257.49	31,884
2023-05-25	65,200.00	65,600.00	63,200.00	63,600.00	56,974.15	32,192
2023-05-24	62,600.00	65,100.00	62,200.00	64,700.00	57,959.55	44,059
2023-05-23	64,000.00	64,400.00	62,900.00	63,400.00	56,794.98	46,074
2023-05-22	61,400.00	64,300.00	61,300.00	64,100.00	57,422.06	82,951
2023-05-19	62,400.00	62,800.00	60,800.00	62,000.00	55,540.83	52,203
2023-05-18	64,900.00	64,900.00	61,600.00	62,600.00	56,078.33	40,216
2023-05-17	62,600.00	64,000.00	62,000.00	64,000.00	57,332.47	74,342
2023-05-16	60,500.00	62,400.00	60,500.00	61,900.00	55,451.25	47,975
2023-05-15	61,400.00	61,400.00	59,900.00	61,000.00	54,645.01	48,908
2023-05-12	62,000.00	62,300.00	60,900.00	61,800.00	55,361.67	46,050
2023-05-11	62,600.00	63,100.00	61,700.00	62,300.00	55,809.58	52,423
2023-05-10	61,500.00	62,400.00	61,100.00	62,100.00	55,630.42	34,832
2023-05-09	60,900.00	62,100.00	60,400.00	61,100.00	54,734.60	64,855
2023-05-08	61,500.00	61,500.00	60,400.00	60,900.00	54,555.43	68,320
2023-05-04	62,900.00	63,500.00	61,100.00	61,300.00	54,913.76	59,136

← NewerPage 14 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.