MegaStudy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11,350.00 | 11,400.00 | 11,330.00 | 11,360.00 | 9,840.00 | 5,799 |
| 2024-07-23 | 11,400.00 | 11,460.00 | 11,340.00 | 11,400.00 | 9,874.65 | 6,318 |
| 2024-07-22 | 11,400.00 | 11,410.00 | 11,320.00 | 11,400.00 | 9,874.65 | 7,952 |
| 2024-07-19 | 11,430.00 | 11,490.00 | 11,320.00 | 11,400.00 | 9,874.65 | 11,284 |
| 2024-07-18 | 11,450.00 | 11,450.00 | 11,330.00 | 11,430.00 | 9,900.63 | 35,632 |
| 2024-07-17 | 11,370.00 | 11,470.00 | 11,350.00 | 11,450.00 | 9,917.96 | 14,356 |
| 2024-07-16 | 11,450.00 | 11,500.00 | 11,360.00 | 11,490.00 | 9,952.60 | 7,222 |
| 2024-07-15 | 11,480.00 | 11,480.00 | 11,300.00 | 11,450.00 | 9,917.96 | 26,909 |
| 2024-07-12 | 11,470.00 | 11,500.00 | 11,290.00 | 11,480.00 | 9,943.94 | 11,962 |
| 2024-07-11 | 11,410.00 | 11,520.00 | 11,350.00 | 11,470.00 | 9,935.28 | 32,392 |
| 2024-07-10 | 11,370.00 | 11,500.00 | 11,320.00 | 11,480.00 | 9,943.94 | 15,737 |
| 2024-07-09 | 11,490.00 | 11,550.00 | 11,200.00 | 11,370.00 | 9,848.66 | 16,811 |
| 2024-07-08 | 11,340.00 | 11,530.00 | 11,250.00 | 11,500.00 | 9,961.27 | 20,778 |
| 2024-07-05 | 11,320.00 | 11,340.00 | 11,220.00 | 11,340.00 | 9,822.67 | 11,587 |
| 2024-07-04 | 11,340.00 | 11,360.00 | 11,270.00 | 11,320.00 | 9,805.35 | 4,963 |
| 2024-07-03 | 11,320.00 | 11,340.00 | 11,240.00 | 11,340.00 | 9,822.67 | 9,641 |
| 2024-07-02 | 11,340.00 | 11,370.00 | 11,290.00 | 11,320.00 | 9,805.35 | 5,734 |
| 2024-07-01 | 11,450.00 | 11,500.00 | 11,280.00 | 11,380.00 | 9,857.32 | 7,235 |
| 2024-06-28 | 11,290.00 | 11,400.00 | 11,250.00 | 11,390.00 | 9,865.98 | 349,741 |
| 2024-06-27 | 11,390.00 | 11,390.00 | 11,290.00 | 11,290.00 | 9,779.36 | 7,180 |
| 2024-06-26 | 11,310.00 | 11,390.00 | 11,260.00 | 11,390.00 | 9,865.98 | 6,566 |
| 2024-06-25 | 11,380.00 | 11,380.00 | 11,300.00 | 11,340.00 | 9,822.67 | 4,102 |
| 2024-06-24 | 11,480.00 | 11,480.00 | 11,330.00 | 11,330.00 | 9,814.01 | 5,624 |
| 2024-06-21 | 11,440.00 | 11,480.00 | 11,280.00 | 11,480.00 | 9,943.94 | 7,226 |
| 2024-06-20 | 11,330.00 | 11,450.00 | 11,330.00 | 11,440.00 | 9,909.29 | 4,682 |
| 2024-06-19 | 11,430.00 | 11,450.00 | 11,340.00 | 11,430.00 | 9,900.63 | 7,267 |
| 2024-06-18 | 11,290.00 | 11,450.00 | 11,290.00 | 11,430.00 | 9,900.63 | 10,456 |
| 2024-06-17 | 11,350.00 | 11,430.00 | 11,320.00 | 11,380.00 | 9,857.32 | 6,829 |
| 2024-06-14 | 11,390.00 | 11,400.00 | 11,310.00 | 11,340.00 | 9,822.67 | 6,766 |
| 2024-06-13 | 11,360.00 | 11,400.00 | 11,300.00 | 11,350.00 | 9,831.34 | 5,281 |
| 2024-06-12 | 11,360.00 | 11,440.00 | 11,270.00 | 11,340.00 | 9,822.67 | 11,944 |
| 2024-06-11 | 11,340.00 | 11,340.00 | 11,250.00 | 11,340.00 | 9,822.67 | 11,949 |
| 2024-06-10 | 11,340.00 | 11,350.00 | 11,320.00 | 11,340.00 | 9,822.67 | 5,571 |
| 2024-06-07 | 11,310.00 | 11,440.00 | 11,300.00 | 11,340.00 | 9,822.67 | 8,441 |
| 2024-06-05 | 11,400.00 | 11,460.00 | 11,350.00 | 11,400.00 | 9,874.65 | 2,586 |
| 2024-06-04 | 11,490.00 | 11,490.00 | 11,340.00 | 11,400.00 | 9,874.65 | 5,026 |
| 2024-06-03 | 11,460.00 | 11,500.00 | 11,330.00 | 11,450.00 | 9,917.96 | 10,971 |
| 2024-05-31 | 11,370.00 | 11,470.00 | 11,340.00 | 11,380.00 | 9,857.32 | 5,637 |
| 2024-05-30 | 11,360.00 | 11,400.00 | 11,320.00 | 11,370.00 | 9,848.66 | 6,684 |
| 2024-05-29 | 11,350.00 | 11,480.00 | 11,250.00 | 11,330.00 | 9,814.01 | 13,422 |
| 2024-05-28 | 11,400.00 | 11,420.00 | 11,330.00 | 11,350.00 | 9,831.34 | 4,404 |
| 2024-05-27 | 11,480.00 | 11,480.00 | 11,330.00 | 11,390.00 | 9,865.98 | 9,781 |
| 2024-05-24 | 11,440.00 | 11,480.00 | 11,350.00 | 11,480.00 | 9,943.94 | 7,445 |
| 2024-05-23 | 11,560.00 | 11,560.00 | 11,390.00 | 11,510.00 | 9,969.93 | 7,593 |
| 2024-05-22 | 11,600.00 | 11,600.00 | 11,430.00 | 11,520.00 | 9,978.59 | 8,437 |
| 2024-05-21 | 11,520.00 | 11,580.00 | 11,410.00 | 11,540.00 | 9,995.91 | 14,095 |
| 2024-05-20 | 11,410.00 | 11,570.00 | 11,340.00 | 11,520.00 | 9,978.59 | 44,620 |
| 2024-05-17 | 11,510.00 | 11,600.00 | 11,310.00 | 11,400.00 | 9,874.65 | 45,669 |
| 2024-05-16 | 11,250.00 | 11,500.00 | 11,230.00 | 11,380.00 | 9,857.32 | 40,269 |
| 2024-05-14 | 11,250.00 | 11,290.00 | 11,190.00 | 11,250.00 | 9,744.72 | 5,113 |
| 2024-05-13 | 11,300.00 | 11,300.00 | 11,210.00 | 11,250.00 | 9,744.72 | 4,246 |
| 2024-05-10 | 11,270.00 | 11,290.00 | 11,140.00 | 11,270.00 | 9,762.04 | 9,566 |
| 2024-05-09 | 11,250.00 | 11,280.00 | 11,120.00 | 11,270.00 | 9,762.04 | 9,813 |
| 2024-05-08 | 11,230.00 | 11,230.00 | 11,180.00 | 11,220.00 | 9,718.73 | 7,244 |
| 2024-05-07 | 11,260.00 | 11,270.00 | 11,150.00 | 11,240.00 | 9,736.05 | 10,698 |
| 2024-05-03 | 11,180.00 | 11,450.00 | 11,140.00 | 11,260.00 | 9,753.38 | 36,362 |
| 2024-05-02 | 11,060.00 | 11,300.00 | 11,060.00 | 11,280.00 | 9,770.70 | 18,321 |
| 2024-04-30 | 11,140.00 | 11,150.00 | 11,070.00 | 11,130.00 | 9,640.77 | 4,732 |
| 2024-04-29 | 11,050.00 | 11,150.00 | 11,050.00 | 11,140.00 | 9,649.43 | 6,962 |
| 2024-04-26 | 11,110.00 | 11,150.00 | 11,050.00 | 11,050.00 | 9,571.48 | 8,669 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 880.1000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 850.0000 KRW |
| 2022-12-28 | 1,050.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 450.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.