MegaStudyEdu Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	71,000.00	71,600.00	69,500.00	71,100.00	63,692.80	138,467
2023-02-06	72,800.00	72,800.00	71,000.00	71,400.00	63,961.54	74,294
2023-02-03	73,600.00	73,600.00	72,000.00	73,000.00	65,394.85	93,722
2023-02-02	73,900.00	74,600.00	72,600.00	73,900.00	66,201.09	82,533
2023-02-01	74,400.00	74,600.00	73,000.00	73,200.00	65,574.02	72,808
2023-01-31	73,600.00	74,800.00	72,700.00	74,400.00	66,649.00	82,194
2023-01-30	74,600.00	74,800.00	73,500.00	73,600.00	65,932.35	56,284
2023-01-27	75,800.00	75,900.00	74,200.00	74,600.00	66,828.17	90,945
2023-01-26	77,000.00	77,400.00	74,400.00	75,800.00	67,903.15	80,045
2023-01-25	77,300.00	78,900.00	77,100.00	77,400.00	69,336.46	27,526
2023-01-20	77,500.00	78,400.00	76,100.00	77,500.00	69,426.04	52,338
2023-01-19	78,300.00	79,100.00	77,400.00	77,900.00	69,784.37	44,876
2023-01-18	78,600.00	79,900.00	78,200.00	79,300.00	71,038.52	27,625
2023-01-17	78,600.00	79,900.00	78,300.00	78,400.00	70,232.28	32,378
2023-01-16	79,300.00	79,600.00	78,200.00	79,500.00	71,217.68	40,669
2023-01-13	78,300.00	79,400.00	78,200.00	78,800.00	70,590.61	25,682
2023-01-12	80,500.00	80,800.00	77,600.00	78,200.00	70,053.12	74,147
2023-01-11	81,000.00	81,000.00	79,800.00	80,800.00	72,382.25	25,100
2023-01-10	77,900.00	81,200.00	77,900.00	80,000.00	71,665.59	29,321
2023-01-09	81,000.00	81,800.00	80,500.00	81,400.00	72,919.74	40,265
2023-01-06	80,000.00	80,900.00	79,100.00	80,600.00	72,203.09	68,896
2023-01-05	79,700.00	80,200.00	78,800.00	79,200.00	70,948.94	39,359
2023-01-04	79,000.00	80,600.00	78,100.00	79,600.00	71,307.27	30,629
2023-01-03	79,100.00	80,200.00	77,600.00	79,000.00	70,769.77	48,909
2023-01-02	79,600.00	80,000.00	77,700.00	79,000.00	70,769.77	48,886
2022-12-29	80,100.00	80,700.00	78,500.00	79,600.00	71,307.27	52,282
2022-12-28	79,500.00	82,000.00	79,400.00	80,800.00	72,382.25	64,558
2022-12-27	80,800.00	81,800.00	80,300.00	81,700.00	71,307.27	91,583
2022-12-26	78,400.00	80,800.00	77,200.00	80,400.00	70,172.63	66,419
2022-12-23	79,100.00	79,700.00	77,800.00	78,400.00	68,427.05	91,216
2022-12-22	79,200.00	80,700.00	78,300.00	79,900.00	69,736.24	65,342
2022-12-21	79,100.00	79,400.00	78,200.00	78,300.00	68,339.77	37,710
2022-12-20	79,400.00	79,700.00	77,200.00	77,600.00	67,728.81	48,727
2022-12-19	80,000.00	82,000.00	78,900.00	79,300.00	69,212.56	39,626
2022-12-16	81,000.00	81,900.00	79,500.00	79,900.00	69,736.24	29,301
2022-12-15	79,300.00	83,200.00	79,200.00	81,900.00	71,481.82	93,716
2022-12-14	78,100.00	81,100.00	78,100.00	80,500.00	70,259.91	67,566
2022-12-13	77,900.00	78,300.00	77,200.00	78,000.00	68,077.93	39,618
2022-12-12	77,200.00	78,400.00	77,200.00	78,000.00	68,077.93	43,925
2022-12-09	77,800.00	78,500.00	76,900.00	78,400.00	68,427.05	53,225
2022-12-08	76,400.00	78,400.00	76,100.00	76,700.00	66,943.30	61,079
2022-12-07	77,000.00	77,500.00	76,300.00	76,300.00	66,594.18	39,552
2022-12-06	77,100.00	77,300.00	75,900.00	77,000.00	67,205.13	43,113
2022-12-05	78,900.00	78,900.00	76,500.00	77,400.00	67,554.25	24,099
2022-12-02	77,100.00	78,100.00	75,800.00	77,100.00	67,292.41	49,971
2022-12-01	79,000.00	79,400.00	77,600.00	78,100.00	68,165.21	73,933
2022-11-30	75,500.00	78,800.00	75,200.00	77,800.00	67,903.37	52,389
2022-11-29	75,900.00	76,100.00	74,600.00	75,800.00	66,157.78	34,099
2022-11-28	75,500.00	75,700.00	74,600.00	75,500.00	65,895.94	47,262
2022-11-25	75,500.00	76,200.00	74,500.00	76,000.00	66,332.34	41,186
2022-11-24	75,100.00	76,100.00	74,600.00	75,500.00	65,895.94	45,020
2022-11-23	73,500.00	75,100.00	73,500.00	75,100.00	65,546.83	24,247
2022-11-22	74,000.00	74,500.00	73,200.00	73,800.00	64,412.19	34,130
2022-11-21	75,100.00	75,700.00	73,800.00	74,500.00	65,023.15	35,419
2022-11-18	74,300.00	76,100.00	74,300.00	75,100.00	65,546.83	42,068
2022-11-17	75,800.00	75,900.00	74,700.00	75,500.00	65,895.94	30,989
2022-11-16	76,300.00	76,300.00	74,900.00	75,800.00	66,157.78	34,352
2022-11-15	73,700.00	76,200.00	73,700.00	76,100.00	66,419.62	41,173
2022-11-14	75,300.00	75,600.00	73,900.00	74,600.00	65,110.43	49,241
2022-11-11	75,700.00	76,900.00	73,800.00	75,300.00	65,721.38	69,885

← NewerPage 16 of 21 · 1,224 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.