MegaStudyEdu Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	44,550.00	45,300.00	44,550.00	44,600.00	43,416.98	16,631
2026-04-16	44,500.00	45,100.00	44,300.00	44,950.00	43,757.69	20,436
2026-04-15	45,150.00	45,450.00	44,200.00	44,250.00	43,076.26	28,516
2026-04-14	44,000.00	44,800.00	43,900.00	44,700.00	43,514.32	22,662
2026-04-13	44,850.00	45,200.00	43,750.00	43,750.00	42,589.52	28,986
2026-04-10	45,200.00	45,750.00	44,400.00	44,700.00	43,514.32	25,901
2026-04-09	45,100.00	45,750.00	44,900.00	45,650.00	44,439.12	39,105
2026-04-08	48,850.00	49,050.00	45,200.00	45,600.00	44,390.45	48,154
2026-04-07	46,250.00	47,700.00	46,250.00	46,250.00	45,023.21	23,350
2026-04-06	46,500.00	47,050.00	45,350.00	46,200.00	44,974.54	30,600
2026-04-03	47,350.00	47,850.00	46,250.00	47,000.00	45,753.32	22,810
2026-04-02	48,000.00	48,500.00	46,750.00	48,150.00	46,872.81	29,696
2026-04-01	49,500.00	49,750.00	47,750.00	48,200.00	46,921.49	29,151
2026-03-31	49,050.00	49,950.00	48,600.00	49,450.00	48,138.33	45,572
2026-03-30	47,100.00	49,200.00	46,650.00	48,700.00	47,408.22	33,812
2026-03-27	45,800.00	48,450.00	45,800.00	47,750.00	46,483.42	53,035
2026-03-26	46,100.00	47,950.00	46,000.00	46,300.00	45,071.88	44,297
2026-03-25	46,000.00	48,800.00	45,800.00	47,200.00	45,948.01	43,535
2026-03-24	45,650.00	47,350.00	45,600.00	46,750.00	45,509.95	33,250
2026-03-23	46,500.00	47,850.00	46,100.00	46,200.00	44,974.54	34,914
2026-03-20	45,500.00	49,250.00	45,300.00	47,700.00	46,434.75	71,560
2026-03-19	44,550.00	48,800.00	44,150.00	45,950.00	44,731.17	56,576
2026-03-18	44,000.00	47,300.00	43,950.00	46,400.00	45,169.23	81,493
2026-03-17	42,400.00	44,450.00	42,300.00	43,250.00	42,102.79	29,998
2026-03-16	44,550.00	44,650.00	42,300.00	42,300.00	41,177.98	22,970
2026-03-13	44,200.00	45,600.00	43,800.00	44,500.00	43,319.63	51,955
2026-03-12	46,000.00	48,000.00	44,900.00	47,000.00	44,968.70	81,819
2026-03-11	45,300.00	45,650.00	43,700.00	43,700.00	41,811.32	59,481
2026-03-10	48,100.00	48,100.00	45,450.00	45,700.00	43,724.88	32,007
2026-03-09	45,000.00	46,300.00	43,750.00	45,300.00	43,342.17	42,033
2026-03-06	44,550.00	46,400.00	43,450.00	46,400.00	44,394.63	40,721
2026-03-05	44,350.00	47,700.00	43,650.00	44,550.00	42,624.58	68,357
2026-03-04	47,600.00	48,400.00	42,500.00	43,700.00	41,811.32	82,980
2026-03-03	48,050.00	49,000.00	47,050.00	47,050.00	45,016.53	45,022
2026-02-27	47,600.00	48,800.00	47,550.00	48,000.00	45,925.48	52,439
2026-02-26	48,800.00	49,500.00	46,750.00	48,400.00	46,308.19	52,685
2026-02-25	47,150.00	48,150.00	47,150.00	47,750.00	45,686.28	28,346
2026-02-24	47,050.00	48,150.00	47,000.00	47,250.00	45,207.89	52,275
2026-02-23	48,100.00	48,450.00	47,100.00	48,000.00	45,925.48	51,523
2026-02-20	46,950.00	47,950.00	46,900.00	47,500.00	45,447.09	31,442
2026-02-19	47,950.00	48,500.00	46,700.00	47,350.00	45,303.57	92,811
2026-02-13	47,200.00	47,500.00	46,400.00	46,800.00	44,777.34	31,661
2026-02-12	45,200.00	47,600.00	45,200.00	47,600.00	45,542.76	29,105
2026-02-11	45,500.00	46,350.00	45,500.00	45,900.00	43,916.24	14,558
2026-02-10	45,150.00	46,250.00	44,850.00	45,650.00	43,677.04	25,194
2026-02-09	45,250.00	45,650.00	44,300.00	45,600.00	43,629.20	37,008
2026-02-06	44,100.00	46,450.00	44,100.00	44,650.00	42,720.26	43,230
2026-02-05	48,100.00	50,800.00	46,600.00	46,600.00	44,585.98	128,518
2026-02-04	46,550.00	47,250.00	45,000.00	47,250.00	45,207.89	49,491
2026-02-03	45,100.00	46,750.00	43,950.00	46,550.00	44,538.14	43,208
2026-02-02	44,250.00	45,650.00	42,650.00	42,950.00	41,093.73	60,842
2026-01-30	48,400.00	48,800.00	46,100.00	46,600.00	44,585.98	89,202
2026-01-29	47,100.00	48,150.00	45,450.00	47,550.00	45,494.92	108,150
2026-01-28	44,450.00	46,200.00	44,000.00	46,200.00	44,203.27	102,311
2026-01-27	43,200.00	45,000.00	42,950.00	43,550.00	41,667.80	98,533
2026-01-26	41,900.00	43,400.00	41,350.00	43,100.00	41,237.25	111,301
2026-01-23	38,900.00	41,200.00	38,900.00	41,200.00	39,419.37	48,648
2026-01-22	38,500.00	39,800.00	38,500.00	39,000.00	37,314.45	45,722
2026-01-21	39,800.00	39,800.00	38,600.00	38,850.00	37,170.93	38,785
2026-01-20	38,500.00	39,450.00	38,350.00	39,100.00	37,410.13	21,267

← NewerPage 3 of 21 · 1,225 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.