MegaStudyEdu Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	89,700.00	91,400.00	89,500.00	90,600.00	79,075.13	48,733
2022-05-16	90,500.00	93,000.00	88,900.00	89,700.00	78,289.62	36,584
2022-05-13	87,000.00	91,000.00	86,800.00	90,500.00	78,987.85	66,281
2022-05-12	88,200.00	89,700.00	87,000.00	87,600.00	76,456.75	100,952
2022-05-11	91,800.00	92,800.00	88,600.00	89,800.00	78,376.90	68,267
2022-05-10	91,400.00	93,200.00	89,500.00	91,700.00	80,035.20	109,229
2022-05-09	94,600.00	94,700.00	91,000.00	91,200.00	79,598.81	47,604
2022-05-06	92,600.00	95,000.00	92,600.00	94,500.00	82,479.03	36,758
2022-05-04	93,800.00	96,400.00	93,300.00	94,900.00	82,828.15	38,053
2022-05-03	94,400.00	96,100.00	93,400.00	94,600.00	82,566.31	31,270
2022-05-02	93,600.00	95,200.00	91,400.00	94,400.00	82,391.75	77,794
2022-04-29	94,800.00	95,500.00	93,900.00	95,300.00	83,177.26	41,022
2022-04-28	95,000.00	96,200.00	94,300.00	94,800.00	82,740.87	29,228
2022-04-27	94,700.00	95,900.00	94,500.00	95,000.00	82,915.42	39,859
2022-04-26	96,000.00	98,900.00	95,600.00	97,100.00	84,748.29	43,867
2022-04-25	97,100.00	97,500.00	94,800.00	96,100.00	83,875.50	68,431
2022-04-22	98,400.00	99,000.00	97,100.00	97,100.00	84,748.29	81,531
2022-04-21	100,900.00	101,500.00	99,400.00	100,400.00	87,628.51	38,063
2022-04-20	99,300.00	101,100.00	98,300.00	101,000.00	88,152.19	38,418
2022-04-19	98,800.00	99,600.00	97,000.00	99,000.00	86,406.60	48,896
2022-04-18	98,100.00	98,300.00	95,100.00	97,100.00	84,748.29	65,407
2022-04-15	99,800.00	100,000.00	96,700.00	98,400.00	85,882.92	87,487
2022-04-14	99,400.00	101,900.00	99,100.00	101,200.00	88,326.75	47,225
2022-04-13	100,200.00	101,800.00	97,500.00	99,300.00	86,668.44	105,581
2022-04-12	99,600.00	100,300.00	97,000.00	99,600.00	86,930.28	51,419
2022-04-11	100,000.00	100,200.00	98,800.00	99,500.00	86,843.00	38,610
2022-04-08	101,400.00	101,400.00	99,300.00	100,000.00	87,279.39	39,301
2022-04-07	100,100.00	102,500.00	99,000.00	101,500.00	88,588.59	112,669
2022-04-06	100,500.00	100,600.00	98,900.00	100,100.00	87,366.67	77,476
2022-04-05	100,700.00	101,400.00	99,800.00	100,600.00	87,803.07	52,299
2022-04-04	101,500.00	102,300.00	99,900.00	100,800.00	87,977.63	47,832
2022-04-01	102,500.00	103,400.00	101,300.00	102,000.00	89,024.98	24,886
2022-03-31	99,600.00	103,500.00	99,600.00	103,000.00	89,897.78	52,390
2022-03-30	100,400.00	101,400.00	99,600.00	100,300.00	87,541.23	28,081
2022-03-29	99,600.00	101,700.00	98,700.00	100,300.00	87,541.23	47,488
2022-03-28	100,100.00	101,700.00	98,100.00	99,600.00	86,930.28	49,607
2022-03-25	99,200.00	101,000.00	98,800.00	100,100.00	87,366.67	47,598
2022-03-24	98,700.00	100,300.00	96,800.00	99,400.00	86,755.72	73,015
2022-03-23	98,900.00	99,900.00	97,600.00	99,300.00	86,668.44	40,434
2022-03-22	96,300.00	99,000.00	95,600.00	98,800.00	86,232.04	64,297
2022-03-21	96,300.00	97,400.00	94,600.00	96,800.00	84,486.45	58,280
2022-03-18	100,100.00	102,000.00	95,000.00	97,200.00	84,835.57	169,318
2022-03-17	97,700.00	100,800.00	97,000.00	99,100.00	86,493.88	148,599
2022-03-16	91,800.00	97,500.00	90,600.00	96,800.00	84,486.45	244,951
2022-03-15	87,800.00	90,600.00	87,800.00	90,500.00	78,987.85	44,057
2022-03-14	89,000.00	92,400.00	88,300.00	88,800.00	77,504.10	70,162
2022-03-11	90,300.00	90,600.00	88,500.00	89,000.00	77,678.66	50,536
2022-03-10	85,100.00	90,900.00	85,100.00	90,100.00	78,638.73	118,350
2022-03-08	83,900.00	86,400.00	82,900.00	84,600.00	73,838.37	65,179
2022-03-07	85,800.00	86,200.00	84,100.00	84,600.00	73,838.37	42,846
2022-03-04	89,200.00	89,400.00	85,800.00	86,000.00	75,060.28	78,521
2022-03-03	83,800.00	90,000.00	83,600.00	89,900.00	78,464.18	214,907
2022-03-02	83,200.00	84,100.00	81,700.00	83,300.00	72,703.74	36,430
2022-02-28	82,300.00	83,900.00	81,900.00	83,200.00	72,616.46	47,911
2022-02-25	83,400.00	84,500.00	81,600.00	83,800.00	73,140.13	60,814
2022-02-24	82,600.00	83,800.00	81,400.00	83,400.00	72,791.01	51,016
2022-02-23	82,900.00	84,500.00	81,200.00	83,400.00	72,791.01	48,574
2022-02-22	84,200.00	84,200.00	82,100.00	82,100.00	71,656.38	29,020
2022-02-21	82,800.00	85,000.00	81,800.00	84,600.00	73,838.37	43,941
2022-02-18	81,500.00	83,300.00	79,500.00	83,200.00	72,616.46	89,260

← NewerPage 19 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.