MegaStudyEdu Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	82,500.00	83,800.00	80,500.00	81,500.00	71,132.71	87,643
2022-02-16	80,700.00	81,900.00	79,600.00	81,700.00	71,307.27	44,008
2022-02-15	81,800.00	81,800.00	78,600.00	79,900.00	69,736.24	56,465
2022-02-14	84,100.00	84,200.00	80,900.00	81,000.00	70,696.31	77,314
2022-02-11	82,600.00	87,000.00	81,800.00	83,600.00	72,965.57	107,501
2022-02-10	83,400.00	84,500.00	82,100.00	82,600.00	72,092.78	33,145
2022-02-09	82,500.00	83,200.00	81,100.00	83,200.00	72,616.46	22,938
2022-02-08	83,800.00	85,000.00	81,400.00	82,500.00	72,005.50	38,264
2022-02-07	85,000.00	86,000.00	83,200.00	84,300.00	73,576.53	52,613
2022-02-04	82,400.00	86,000.00	78,100.00	85,500.00	74,623.88	98,553
2022-02-03	82,800.00	84,300.00	81,400.00	82,500.00	72,005.50	63,043
2022-01-28	76,900.00	83,100.00	76,800.00	82,800.00	72,267.34	133,632
2022-01-27	79,800.00	79,900.00	75,300.00	75,300.00	65,721.38	66,076
2022-01-26	78,100.00	79,400.00	77,400.00	78,800.00	68,776.16	60,317
2022-01-25	78,500.00	79,200.00	76,800.00	78,100.00	68,165.21	56,466
2022-01-24	78,300.00	79,600.00	77,500.00	78,600.00	68,601.60	39,803
2022-01-21	80,500.00	81,200.00	77,600.00	78,500.00	68,514.32	54,961
2022-01-20	77,100.00	81,400.00	76,200.00	81,200.00	70,870.87	87,452
2022-01-19	76,800.00	77,600.00	75,200.00	76,100.00	66,419.62	27,416
2022-01-18	77,800.00	78,000.00	75,200.00	75,800.00	66,157.78	39,914
2022-01-17	74,200.00	77,800.00	74,000.00	77,000.00	67,205.13	70,102
2022-01-14	73,700.00	74,900.00	72,600.00	73,800.00	64,412.19	56,882
2022-01-13	77,900.00	77,900.00	75,000.00	75,000.00	65,459.55	43,283
2022-01-12	77,800.00	78,400.00	75,800.00	77,000.00	67,205.13	35,605
2022-01-11	77,700.00	78,600.00	76,600.00	76,800.00	67,030.57	39,302
2022-01-10	78,200.00	78,600.00	76,600.00	77,500.00	67,641.53	31,424
2022-01-07	76,500.00	80,700.00	76,500.00	77,900.00	67,990.65	51,309
2022-01-06	79,500.00	79,500.00	76,100.00	77,200.00	67,379.69	54,774
2022-01-05	80,800.00	81,300.00	78,500.00	79,500.00	69,387.12	45,297
2022-01-04	81,000.00	81,800.00	80,000.00	80,500.00	70,259.91	35,642
2022-01-03	82,300.00	82,300.00	80,100.00	81,000.00	70,696.31	46,033
2021-12-30	81,700.00	84,000.00	81,000.00	82,400.00	71,918.22	40,258
2021-12-29	86,400.00	86,800.00	80,200.00	82,600.00	72,092.78	299,804
2021-12-28	83,500.00	86,900.00	82,700.00	86,400.00	73,663.81	198,659
2021-12-27	83,100.00	83,400.00	80,600.00	82,100.00	69,997.67	71,512
2021-12-24	78,600.00	82,400.00	77,500.00	82,100.00	69,997.67	72,504
2021-12-23	79,700.00	80,100.00	77,400.00	78,600.00	67,013.60	72,651
2021-12-22	80,700.00	80,700.00	78,700.00	79,800.00	68,036.71	59,244
2021-12-21	82,600.00	84,000.00	79,200.00	80,000.00	68,207.23	68,194
2021-12-20	82,400.00	84,600.00	81,500.00	82,700.00	70,509.22	95,089
2021-12-17	81,400.00	86,200.00	81,400.00	82,300.00	70,168.19	223,881
2021-12-16	79,800.00	84,100.00	79,100.00	82,700.00	70,509.22	215,628
2021-12-15	74,600.00	80,200.00	74,600.00	79,900.00	68,121.97	270,206
2021-12-14	74,500.00	75,000.00	73,500.00	74,600.00	63,603.24	23,207
2021-12-13	74,700.00	76,900.00	74,000.00	75,000.00	63,944.28	72,753
2021-12-10	73,100.00	74,800.00	72,800.00	74,700.00	63,688.50	39,169
2021-12-09	73,000.00	74,900.00	72,000.00	74,100.00	63,176.95	69,550
2021-12-08	74,500.00	75,100.00	73,600.00	74,100.00	63,176.95	52,210
2021-12-07	72,400.00	75,400.00	71,800.00	74,800.00	63,773.76	63,645
2021-12-06	77,000.00	77,000.00	71,400.00	71,800.00	61,215.99	39,133
2021-12-03	71,800.00	74,200.00	71,200.00	73,900.00	63,006.43	33,367
2021-12-02	72,800.00	72,800.00	70,300.00	71,700.00	61,130.73	56,802
2021-12-01	74,700.00	74,700.00	71,500.00	72,900.00	62,153.84	55,230
2021-11-30	75,200.00	75,700.00	73,200.00	74,700.00	63,688.50	61,265
2021-11-29	75,100.00	76,500.00	73,700.00	75,100.00	64,029.54	43,037
2021-11-26	75,300.00	76,600.00	75,000.00	75,400.00	64,285.31	55,600
2021-11-25	75,300.00	76,600.00	74,700.00	75,900.00	64,711.61	36,345
2021-11-24	74,900.00	76,300.00	74,200.00	75,300.00	64,200.06	35,493
2021-11-23	74,700.00	75,500.00	74,100.00	74,900.00	63,859.02	28,766
2021-11-22	77,500.00	77,700.00	73,800.00	75,300.00	64,200.06	45,904

← NewerPage 20 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.