MegaStudyEdu Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	74,900.00	75,400.00	73,900.00	74,300.00	64,848.59	48,775
2022-11-09	77,600.00	77,800.00	74,600.00	75,000.00	65,459.55	86,721
2022-11-08	79,900.00	79,900.00	76,700.00	77,300.00	67,466.97	123,994
2022-11-07	80,200.00	83,000.00	79,600.00	80,700.00	70,434.47	44,170
2022-11-04	79,500.00	81,000.00	78,600.00	80,200.00	69,998.07	150,426
2022-11-03	81,500.00	82,100.00	79,800.00	80,900.00	70,609.03	43,150
2022-11-02	82,900.00	84,400.00	81,100.00	82,300.00	71,830.94	68,305
2022-11-01	84,600.00	86,100.00	83,200.00	84,100.00	73,401.97	52,127
2022-10-31	84,900.00	86,900.00	84,700.00	85,800.00	74,885.72	47,373
2022-10-28	82,700.00	86,300.00	82,500.00	84,900.00	74,100.21	57,306
2022-10-27	83,100.00	84,700.00	82,500.00	83,300.00	72,703.74	47,380
2022-10-26	80,400.00	84,700.00	80,300.00	83,100.00	72,529.18	158,620
2022-10-25	76,300.00	81,000.00	75,200.00	79,600.00	69,474.40	153,431
2022-10-24	77,400.00	79,500.00	72,500.00	75,600.00	65,983.22	128,156
2022-10-21	69,800.00	75,700.00	68,900.00	75,000.00	65,459.55	177,678
2022-10-20	72,700.00	73,400.00	70,200.00	70,200.00	61,270.13	75,470
2022-10-19	74,600.00	75,500.00	72,800.00	73,500.00	64,150.35	49,526
2022-10-18	73,100.00	74,900.00	71,900.00	74,300.00	64,848.59	34,993
2022-10-17	72,700.00	74,200.00	72,400.00	73,000.00	63,713.96	24,687
2022-10-14	74,400.00	76,200.00	72,400.00	74,100.00	64,674.03	65,558
2022-10-13	76,800.00	77,100.00	70,700.00	74,100.00	64,674.03	52,237
2022-10-12	76,800.00	78,000.00	75,100.00	76,200.00	66,506.90	49,744
2022-10-11	78,100.00	78,600.00	76,800.00	76,800.00	67,030.57	76,962
2022-10-07	76,000.00	80,000.00	75,800.00	78,600.00	68,601.60	70,381
2022-10-06	77,700.00	78,000.00	75,200.00	77,400.00	67,554.25	67,619
2022-10-05	80,600.00	80,600.00	75,700.00	77,100.00	67,292.41	150,793
2022-10-04	73,500.00	77,500.00	72,000.00	75,500.00	65,895.94	99,668
2022-09-30	73,000.00	74,100.00	71,100.00	71,700.00	62,579.33	96,096
2022-09-29	71,900.00	76,300.00	71,600.00	73,300.00	63,975.80	89,854
2022-09-28	72,600.00	73,500.00	70,200.00	71,800.00	62,666.61	64,616
2022-09-27	73,800.00	73,800.00	70,700.00	72,500.00	63,277.56	84,619
2022-09-26	74,200.00	75,800.00	71,400.00	72,400.00	63,190.28	99,479
2022-09-23	74,600.00	78,500.00	74,100.00	74,500.00	65,023.15	114,783
2022-09-22	73,900.00	76,700.00	72,100.00	75,000.00	65,459.55	142,667
2022-09-21	69,500.00	76,800.00	68,500.00	73,800.00	64,412.19	193,575
2022-09-20	70,000.00	70,700.00	69,100.00	69,500.00	60,659.18	66,339
2022-09-19	67,300.00	70,700.00	67,200.00	69,100.00	60,310.06	52,783
2022-09-16	67,200.00	68,300.00	66,800.00	68,000.00	59,349.99	66,498
2022-09-15	69,200.00	69,600.00	67,800.00	68,800.00	60,048.22	38,737
2022-09-14	70,000.00	70,500.00	68,300.00	68,700.00	59,960.94	86,638
2022-09-13	71,000.00	73,100.00	70,600.00	72,100.00	62,928.44	52,666
2022-09-08	71,300.00	73,500.00	69,800.00	70,800.00	61,793.81	82,764
2022-09-07	73,100.00	73,400.00	70,700.00	71,300.00	62,230.21	102,418
2022-09-06	75,800.00	76,200.00	73,300.00	73,700.00	64,324.91	68,905
2022-09-05	75,000.00	76,100.00	73,400.00	76,000.00	66,332.34	69,350
2022-09-02	75,900.00	77,900.00	75,300.00	75,600.00	65,983.22	51,520
2022-09-01	77,500.00	77,500.00	75,000.00	75,300.00	65,721.38	94,115
2022-08-31	79,400.00	79,500.00	77,900.00	78,300.00	68,339.77	51,504
2022-08-30	79,100.00	80,300.00	78,300.00	79,200.00	69,125.28	30,885
2022-08-29	77,100.00	79,800.00	77,000.00	78,900.00	68,863.44	40,415
2022-08-26	81,000.00	81,200.00	79,500.00	80,000.00	69,823.52	32,371
2022-08-25	80,400.00	80,900.00	78,000.00	80,500.00	70,259.91	63,709
2022-08-24	79,700.00	80,900.00	79,200.00	80,400.00	70,172.63	62,594
2022-08-23	76,500.00	79,800.00	76,300.00	79,500.00	69,387.12	77,486
2022-08-22	77,800.00	77,800.00	75,800.00	76,500.00	66,768.74	74,329
2022-08-19	78,900.00	78,900.00	77,700.00	78,200.00	68,252.49	68,195
2022-08-18	79,200.00	79,800.00	78,700.00	78,900.00	68,863.44	35,961
2022-08-17	80,800.00	81,500.00	79,000.00	79,800.00	69,648.96	65,811
2022-08-16	82,400.00	82,600.00	80,800.00	81,500.00	71,132.71	59,178
2022-08-12	84,000.00	84,100.00	81,700.00	82,100.00	71,656.38	72,695

← NewerPage 17 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.