MegaStudyEdu Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	86,000.00	86,600.00	83,000.00	84,600.00	73,838.37	79,522
2022-08-10	87,200.00	87,200.00	84,300.00	85,200.00	74,362.04	73,938
2022-08-09	93,500.00	93,500.00	87,300.00	87,400.00	76,282.19	136,380
2022-08-08	93,400.00	94,100.00	92,000.00	93,300.00	81,431.67	55,758
2022-08-05	92,700.00	94,500.00	92,100.00	94,200.00	82,217.19	47,163
2022-08-04	92,400.00	94,100.00	91,300.00	92,600.00	80,820.72	68,874
2022-08-03	89,500.00	93,500.00	89,000.00	92,300.00	80,558.88	69,890
2022-08-02	89,300.00	90,400.00	88,300.00	89,900.00	78,464.18	48,436
2022-08-01	88,500.00	92,000.00	88,500.00	90,500.00	78,987.85	82,779
2022-07-29	90,800.00	90,900.00	87,500.00	88,400.00	77,154.98	41,670
2022-07-28	86,000.00	89,000.00	86,000.00	89,000.00	77,678.66	71,573
2022-07-27	86,500.00	88,300.00	82,700.00	85,500.00	74,623.88	103,081
2022-07-26	91,700.00	95,000.00	83,500.00	84,800.00	74,012.93	194,147
2022-07-25	81,800.00	85,800.00	81,300.00	85,800.00	74,885.72	36,708
2022-07-22	82,100.00	83,700.00	81,000.00	81,800.00	71,394.54	44,817
2022-07-21	79,200.00	83,200.00	79,200.00	83,000.00	72,441.90	62,633
2022-07-20	80,200.00	81,900.00	79,100.00	80,000.00	69,823.52	31,866
2022-07-19	78,200.00	79,600.00	77,300.00	79,100.00	69,038.00	34,427
2022-07-18	77,700.00	79,300.00	76,800.00	79,000.00	68,950.72	50,780
2022-07-15	78,200.00	78,400.00	75,000.00	75,900.00	66,245.06	39,448
2022-07-14	78,000.00	78,900.00	76,100.00	77,200.00	67,379.69	59,016
2022-07-13	78,400.00	78,500.00	76,500.00	78,000.00	68,077.93	46,698
2022-07-12	77,400.00	78,400.00	75,800.00	77,700.00	67,816.09	33,602
2022-07-11	77,400.00	79,000.00	76,600.00	78,200.00	68,252.49	35,685
2022-07-08	77,500.00	79,300.00	77,200.00	77,400.00	67,554.25	29,217
2022-07-07	76,100.00	77,700.00	76,000.00	77,300.00	67,466.97	16,130
2022-07-06	77,300.00	78,300.00	76,100.00	76,100.00	66,419.62	40,338
2022-07-05	75,000.00	79,200.00	75,000.00	78,900.00	68,863.44	44,046
2022-07-04	75,300.00	76,400.00	73,900.00	75,500.00	65,895.94	26,704
2022-07-01	79,900.00	79,900.00	75,300.00	75,300.00	65,721.38	43,121
2022-06-30	77,500.00	78,800.00	77,000.00	78,000.00	68,077.93	26,350
2022-06-29	77,700.00	79,900.00	77,700.00	79,200.00	69,125.28	29,180
2022-06-28	79,000.00	80,200.00	78,100.00	80,200.00	69,998.07	28,302
2022-06-27	78,400.00	80,500.00	77,600.00	79,400.00	69,299.84	58,698
2022-06-24	76,200.00	78,900.00	76,200.00	78,400.00	68,427.05	41,366
2022-06-23	77,200.00	78,800.00	74,900.00	75,500.00	65,895.94	67,560
2022-06-22	78,600.00	81,600.00	77,100.00	78,000.00	68,077.93	76,586
2022-06-21	75,300.00	78,500.00	74,300.00	77,800.00	67,903.37	66,875
2022-06-20	79,700.00	80,300.00	75,900.00	76,500.00	66,768.74	65,080
2022-06-17	81,800.00	81,800.00	78,400.00	79,500.00	69,387.12	95,857
2022-06-16	83,400.00	84,900.00	80,900.00	81,900.00	71,481.82	66,002
2022-06-15	81,900.00	84,300.00	80,400.00	82,600.00	72,092.78	101,785
2022-06-14	83,200.00	85,000.00	82,600.00	83,600.00	72,965.57	84,613
2022-06-13	87,700.00	88,100.00	84,000.00	85,500.00	74,623.88	127,056
2022-06-10	94,900.00	95,900.00	88,400.00	90,700.00	79,162.41	271,158
2022-06-09	97,200.00	97,900.00	95,500.00	97,900.00	85,446.53	42,932
2022-06-08	95,900.00	98,300.00	92,000.00	97,500.00	85,097.41	71,299
2022-06-07	90,900.00	95,800.00	90,900.00	95,000.00	82,915.42	64,083
2022-06-03	94,600.00	94,600.00	91,200.00	92,000.00	80,297.04	33,028
2022-06-02	91,100.00	93,100.00	91,100.00	92,600.00	80,820.72	25,399
2022-05-31	90,900.00	92,400.00	90,200.00	92,400.00	80,646.16	50,156
2022-05-30	91,300.00	93,100.00	90,800.00	92,000.00	80,297.04	38,392
2022-05-27	87,900.00	92,300.00	87,900.00	92,000.00	80,297.04	66,400
2022-05-26	86,600.00	88,500.00	86,600.00	87,900.00	76,718.59	40,228
2022-05-25	87,500.00	89,000.00	86,500.00	87,100.00	76,020.35	54,027
2022-05-24	87,800.00	90,000.00	87,000.00	87,600.00	76,456.75	57,136
2022-05-23	88,300.00	88,600.00	86,300.00	88,400.00	77,154.98	39,261
2022-05-20	88,600.00	89,700.00	87,200.00	88,300.00	77,067.71	39,687
2022-05-19	87,500.00	89,900.00	87,500.00	88,800.00	77,504.10	42,153
2022-05-18	90,600.00	91,000.00	89,400.00	90,400.00	78,900.57	36,155

← NewerPage 18 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.