MegaStudyEdu Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	62,300.00	63,300.00	61,900.00	63,000.00	56,436.65	58,427
2023-05-02	62,600.00	63,900.00	61,900.00	63,100.00	56,526.24	60,188
2023-04-28	60,700.00	63,200.00	60,700.00	62,600.00	56,078.33	94,670
2023-04-27	59,900.00	61,900.00	59,200.00	61,200.00	54,824.18	76,187
2023-04-26	61,500.00	61,800.00	59,500.00	59,500.00	53,301.28	66,327
2023-04-25	61,200.00	63,000.00	60,000.00	61,000.00	54,645.01	64,762
2023-04-24	62,000.00	62,900.00	60,100.00	61,200.00	54,824.18	64,552
2023-04-21	61,700.00	63,300.00	61,300.00	62,400.00	55,899.16	93,134
2023-04-20	64,700.00	65,300.00	62,300.00	62,500.00	55,988.74	81,262
2023-04-19	60,800.00	65,200.00	60,600.00	64,300.00	57,601.22	289,778
2023-04-18	58,100.00	60,900.00	57,900.00	60,500.00	54,197.10	156,453
2023-04-17	57,800.00	58,600.00	57,600.00	58,200.00	52,136.72	70,484
2023-04-14	56,800.00	58,600.00	56,100.00	58,400.00	52,315.88	103,973
2023-04-13	57,000.00	57,800.00	55,500.00	56,800.00	50,882.57	84,095
2023-04-12	56,100.00	57,000.00	55,700.00	57,000.00	51,061.74	57,167
2023-04-11	55,700.00	56,600.00	55,500.00	56,200.00	50,345.08	65,706
2023-04-10	56,100.00	56,600.00	54,700.00	56,400.00	50,524.24	85,843
2023-04-07	57,300.00	57,500.00	56,100.00	56,300.00	50,434.66	70,949
2023-04-06	59,500.00	59,500.00	56,600.00	56,800.00	50,882.57	92,395
2023-04-05	59,300.00	59,800.00	58,400.00	59,500.00	53,301.28	71,050
2023-04-04	58,000.00	59,200.00	57,000.00	59,200.00	53,032.54	73,448
2023-04-03	58,600.00	59,000.00	57,100.00	57,800.00	51,778.39	77,847
2023-03-31	58,800.00	59,300.00	57,900.00	58,300.00	52,226.30	54,480
2023-03-30	57,900.00	59,300.00	57,300.00	58,600.00	52,495.05	62,916
2023-03-29	58,500.00	58,600.00	57,100.00	57,700.00	51,688.81	69,054
2023-03-28	58,800.00	59,500.00	57,700.00	58,500.00	52,405.46	68,966
2023-03-27	57,900.00	59,300.00	57,100.00	58,900.00	52,763.79	72,198
2023-03-24	58,300.00	59,500.00	57,500.00	58,200.00	52,136.72	83,692
2023-03-23	58,800.00	60,100.00	57,900.00	58,400.00	52,315.88	86,148
2023-03-22	60,500.00	60,600.00	59,200.00	59,500.00	53,301.28	91,605
2023-03-21	61,000.00	61,300.00	60,200.00	60,300.00	54,017.94	39,254
2023-03-20	63,400.00	63,400.00	60,300.00	60,600.00	54,286.69	68,006
2023-03-17	62,200.00	62,900.00	61,200.00	62,200.00	55,720.00	57,615
2023-03-16	61,700.00	62,600.00	60,400.00	60,700.00	54,376.27	74,704
2023-03-15	64,100.00	64,100.00	61,500.00	62,900.00	56,347.07	87,747
2023-03-14	63,200.00	64,800.00	61,700.00	62,300.00	55,809.58	94,780
2023-03-13	66,700.00	67,000.00	62,800.00	64,100.00	57,422.06	125,302
2023-03-10	70,200.00	70,200.00	66,200.00	66,700.00	59,751.19	82,743
2023-03-09	66,200.00	70,300.00	65,800.00	70,300.00	62,976.14	97,741
2023-03-08	67,800.00	67,800.00	65,600.00	66,000.00	59,124.11	74,107
2023-03-07	67,000.00	68,500.00	67,000.00	67,500.00	60,467.84	91,428
2023-03-06	67,300.00	67,500.00	66,200.00	67,000.00	60,019.93	61,249
2023-03-03	67,500.00	68,300.00	66,500.00	67,300.00	60,288.68	65,001
2023-03-02	68,400.00	69,700.00	66,700.00	67,500.00	60,467.84	115,508
2023-02-28	70,100.00	70,700.00	68,800.00	69,100.00	61,901.16	79,088
2023-02-27	69,200.00	71,500.00	69,100.00	70,100.00	62,796.98	98,863
2023-02-24	71,300.00	71,300.00	69,200.00	70,000.00	62,707.39	112,561
2023-02-23	70,300.00	71,900.00	70,100.00	71,300.00	63,871.96	148,194
2023-02-22	66,900.00	70,800.00	66,400.00	69,100.00	61,901.16	202,177
2023-02-21	66,200.00	67,800.00	65,800.00	67,500.00	60,467.84	74,302
2023-02-20	67,300.00	67,500.00	65,500.00	66,900.00	59,930.35	66,019
2023-02-17	68,300.00	68,400.00	66,500.00	67,200.00	60,199.10	90,023
2023-02-16	68,700.00	69,100.00	67,800.00	68,700.00	61,542.83	161,385
2023-02-15	70,300.00	70,400.00	68,400.00	68,500.00	61,363.66	68,354
2023-02-14	70,000.00	70,700.00	69,400.00	70,300.00	62,976.14	58,553
2023-02-13	70,500.00	71,500.00	69,300.00	69,400.00	62,169.90	72,277
2023-02-10	72,000.00	72,000.00	70,200.00	70,600.00	63,244.89	66,053
2023-02-09	71,300.00	73,200.00	70,500.00	72,000.00	64,499.03	97,306
2023-02-08	71,800.00	72,300.00	70,800.00	71,500.00	64,051.12	84,339
2023-02-07	71,000.00	71,600.00	69,500.00	71,100.00	63,692.80	138,467

← NewerPage 15 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.