MegaStudy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11,190.00 | 11,190.00 | 11,020.00 | 11,120.00 | 9,632.11 | 7,092 |
| 2024-04-24 | 11,120.00 | 11,180.00 | 11,070.00 | 11,140.00 | 9,649.43 | 12,123 |
| 2024-04-23 | 11,030.00 | 11,170.00 | 11,030.00 | 11,120.00 | 9,632.11 | 7,753 |
| 2024-04-22 | 11,080.00 | 11,090.00 | 11,000.00 | 11,090.00 | 9,606.12 | 6,966 |
| 2024-04-19 | 11,120.00 | 11,160.00 | 10,910.00 | 11,090.00 | 9,606.12 | 16,133 |
| 2024-04-18 | 10,940.00 | 11,100.00 | 10,940.00 | 11,100.00 | 9,614.79 | 9,053 |
| 2024-04-17 | 10,950.00 | 11,140.00 | 10,900.00 | 11,080.00 | 9,597.46 | 17,575 |
| 2024-04-16 | 11,030.00 | 11,500.00 | 10,910.00 | 10,910.00 | 9,450.21 | 119,928 |
| 2024-04-15 | 10,930.00 | 10,980.00 | 10,900.00 | 10,980.00 | 9,510.84 | 7,032 |
| 2024-04-12 | 10,920.00 | 11,020.00 | 10,920.00 | 11,000.00 | 9,528.17 | 7,121 |
| 2024-04-11 | 10,990.00 | 11,000.00 | 10,910.00 | 10,990.00 | 9,519.50 | 4,955 |
| 2024-04-09 | 10,960.00 | 11,020.00 | 10,950.00 | 11,000.00 | 9,528.17 | 21,851 |
| 2024-04-08 | 11,000.00 | 11,250.00 | 10,950.00 | 10,980.00 | 9,510.84 | 6,728 |
| 2024-04-05 | 10,930.00 | 10,980.00 | 10,910.00 | 10,980.00 | 9,510.84 | 6,212 |
| 2024-04-04 | 10,860.00 | 11,000.00 | 10,860.00 | 10,940.00 | 9,476.20 | 7,699 |
| 2024-04-03 | 10,990.00 | 10,990.00 | 10,900.00 | 10,990.00 | 9,519.50 | 7,158 |
| 2024-04-02 | 11,070.00 | 11,090.00 | 10,930.00 | 10,990.00 | 9,519.50 | 15,108 |
| 2024-04-01 | 11,080.00 | 11,210.00 | 10,950.00 | 11,070.00 | 9,588.80 | 17,925 |
| 2024-03-29 | 11,080.00 | 11,100.00 | 11,000.00 | 11,080.00 | 9,597.46 | 11,636 |
| 2024-03-28 | 11,110.00 | 11,110.00 | 10,990.00 | 11,100.00 | 9,614.79 | 10,968 |
| 2024-03-27 | 11,110.00 | 11,180.00 | 10,990.00 | 11,120.00 | 9,632.11 | 14,863 |
| 2024-03-26 | 11,110.00 | 11,150.00 | 11,020.00 | 11,110.00 | 9,623.45 | 14,976 |
| 2024-03-25 | 11,300.00 | 11,300.00 | 11,080.00 | 11,110.00 | 9,623.45 | 13,344 |
| 2024-03-22 | 11,270.00 | 11,530.00 | 11,120.00 | 11,380.00 | 9,857.32 | 30,834 |
| 2024-03-21 | 11,530.00 | 11,540.00 | 11,230.00 | 11,360.00 | 9,840.00 | 48,430 |
| 2024-03-20 | 10,940.00 | 11,590.00 | 10,940.00 | 11,540.00 | 9,995.91 | 112,153 |
| 2024-03-19 | 10,960.00 | 11,060.00 | 10,900.00 | 10,940.00 | 9,476.20 | 21,522 |
| 2024-03-18 | 11,050.00 | 11,060.00 | 10,960.00 | 10,970.00 | 9,502.18 | 18,161 |
| 2024-03-15 | 11,010.00 | 11,090.00 | 10,860.00 | 11,050.00 | 9,571.48 | 27,002 |
| 2024-03-14 | 11,050.00 | 11,050.00 | 10,850.00 | 10,900.00 | 9,441.55 | 14,437 |
| 2024-03-13 | 10,880.00 | 11,050.00 | 10,880.00 | 10,930.00 | 9,467.53 | 12,112 |
| 2024-03-12 | 11,140.00 | 11,150.00 | 10,910.00 | 10,910.00 | 9,450.21 | 8,309 |
| 2024-03-11 | 10,910.00 | 11,110.00 | 10,910.00 | 10,970.00 | 9,502.18 | 18,586 |
| 2024-03-08 | 11,080.00 | 11,090.00 | 10,960.00 | 11,000.00 | 9,528.17 | 8,350 |
| 2024-03-07 | 11,100.00 | 11,500.00 | 10,910.00 | 11,080.00 | 9,597.46 | 34,994 |
| 2024-03-06 | 11,000.00 | 11,100.00 | 10,950.00 | 11,090.00 | 9,606.12 | 9,567 |
| 2024-03-05 | 10,980.00 | 11,150.00 | 10,880.00 | 11,000.00 | 9,528.17 | 18,605 |
| 2024-03-04 | 11,150.00 | 11,210.00 | 10,960.00 | 10,980.00 | 9,510.84 | 39,764 |
| 2024-02-29 | 10,870.00 | 11,050.00 | 10,840.00 | 10,960.00 | 9,493.52 | 16,721 |
| 2024-02-28 | 10,820.00 | 11,110.00 | 10,780.00 | 10,970.00 | 9,502.18 | 13,842 |
| 2024-02-27 | 10,930.00 | 10,970.00 | 10,790.00 | 10,820.00 | 9,372.25 | 17,860 |
| 2024-02-26 | 11,200.00 | 11,200.00 | 10,900.00 | 10,970.00 | 9,502.18 | 16,123 |
| 2024-02-23 | 11,140.00 | 11,200.00 | 11,000.00 | 11,100.00 | 9,614.79 | 11,684 |
| 2024-02-22 | 11,260.00 | 11,260.00 | 11,040.00 | 11,160.00 | 9,666.76 | 18,227 |
| 2024-02-21 | 11,240.00 | 11,540.00 | 11,220.00 | 11,260.00 | 9,753.38 | 30,061 |
| 2024-02-20 | 11,230.00 | 11,590.00 | 11,180.00 | 11,220.00 | 9,718.73 | 34,028 |
| 2024-02-19 | 10,960.00 | 11,240.00 | 10,920.00 | 11,170.00 | 9,675.42 | 31,230 |
| 2024-02-16 | 10,850.00 | 10,990.00 | 10,810.00 | 10,970.00 | 9,502.18 | 11,401 |
| 2024-02-15 | 10,900.00 | 11,000.00 | 10,800.00 | 10,860.00 | 9,406.90 | 12,133 |
| 2024-02-14 | 10,990.00 | 11,100.00 | 10,830.00 | 10,900.00 | 9,441.55 | 26,930 |
| 2024-02-13 | 11,280.00 | 11,350.00 | 10,530.00 | 10,960.00 | 9,493.52 | 32,641 |
| 2024-02-08 | 11,240.00 | 11,390.00 | 11,220.00 | 11,260.00 | 9,753.38 | 24,752 |
| 2024-02-07 | 11,650.00 | 11,660.00 | 11,110.00 | 11,220.00 | 9,718.73 | 38,735 |
| 2024-02-06 | 11,250.00 | 11,590.00 | 11,120.00 | 11,380.00 | 9,857.32 | 128,485 |
| 2024-02-05 | 11,100.00 | 11,200.00 | 11,000.00 | 11,190.00 | 9,692.74 | 24,445 |
| 2024-02-02 | 11,030.00 | 11,100.00 | 10,780.00 | 11,100.00 | 9,614.79 | 29,936 |
| 2024-02-01 | 10,790.00 | 10,990.00 | 10,720.00 | 10,990.00 | 9,519.50 | 38,201 |
| 2024-01-31 | 10,720.00 | 10,750.00 | 10,650.00 | 10,730.00 | 9,294.29 | 10,722 |
| 2024-01-30 | 10,680.00 | 10,780.00 | 10,660.00 | 10,750.00 | 9,311.62 | 16,914 |
| 2024-01-29 | 10,660.00 | 10,740.00 | 10,580.00 | 10,680.00 | 9,250.98 | 10,139 |
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.