MegaStudy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 8,097.74 | 21,379 |
| 2022-11-08 | 11,000.00 | 11,050.00 | 10,900.00 | 11,000.00 | 8,024.79 | 5,735 |
| 2022-11-07 | 11,000.00 | 11,000.00 | 10,850.00 | 10,900.00 | 7,951.83 | 9,087 |
| 2022-11-04 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 7,988.31 | 7,993 |
| 2022-11-03 | 10,950.00 | 10,950.00 | 10,750.00 | 10,800.00 | 7,878.88 | 15,073 |
| 2022-11-02 | 10,950.00 | 11,000.00 | 10,850.00 | 10,950.00 | 7,988.31 | 15,412 |
| 2022-11-01 | 11,000.00 | 11,000.00 | 10,850.00 | 10,950.00 | 7,988.31 | 11,930 |
| 2022-10-31 | 11,150.00 | 11,200.00 | 10,850.00 | 11,000.00 | 8,024.79 | 47,131 |
| 2022-10-28 | 11,150.00 | 11,150.00 | 11,050.00 | 11,150.00 | 8,134.22 | 8,547 |
| 2022-10-27 | 11,050.00 | 11,150.00 | 11,000.00 | 11,150.00 | 8,134.22 | 7,862 |
| 2022-10-26 | 11,000.00 | 11,100.00 | 10,950.00 | 11,050.00 | 8,061.26 | 12,066 |
| 2022-10-25 | 11,250.00 | 11,300.00 | 11,000.00 | 11,000.00 | 8,024.79 | 18,139 |
| 2022-10-24 | 11,200.00 | 11,400.00 | 11,150.00 | 11,250.00 | 8,207.17 | 20,316 |
| 2022-10-21 | 11,150.00 | 11,150.00 | 10,950.00 | 11,100.00 | 8,097.74 | 19,467 |
| 2022-10-20 | 11,150.00 | 11,250.00 | 11,050.00 | 11,100.00 | 8,097.74 | 17,959 |
| 2022-10-19 | 11,150.00 | 11,200.00 | 11,100.00 | 11,150.00 | 8,134.22 | 12,118 |
| 2022-10-18 | 11,150.00 | 11,200.00 | 11,100.00 | 11,150.00 | 8,134.22 | 14,405 |
| 2022-10-17 | 11,050.00 | 11,100.00 | 10,900.00 | 11,100.00 | 8,097.74 | 6,345 |
| 2022-10-14 | 11,000.00 | 11,150.00 | 10,900.00 | 11,100.00 | 8,097.74 | 14,445 |
| 2022-10-13 | 11,000.00 | 11,000.00 | 10,750.00 | 11,000.00 | 8,024.79 | 13,157 |
| 2022-10-12 | 11,000.00 | 11,000.00 | 10,650.00 | 11,000.00 | 8,024.79 | 15,270 |
| 2022-10-11 | 11,250.00 | 11,300.00 | 10,850.00 | 11,000.00 | 8,024.79 | 48,753 |
| 2022-10-07 | 11,450.00 | 11,550.00 | 11,300.00 | 11,450.00 | 8,353.07 | 20,315 |
| 2022-10-06 | 11,100.00 | 11,500.00 | 11,050.00 | 11,450.00 | 8,353.07 | 34,143 |
| 2022-10-05 | 11,350.00 | 11,700.00 | 11,050.00 | 11,100.00 | 8,097.74 | 31,669 |
| 2022-10-04 | 11,200.00 | 11,350.00 | 11,050.00 | 11,200.00 | 8,170.69 | 24,269 |
| 2022-09-30 | 10,950.00 | 11,200.00 | 10,850.00 | 11,200.00 | 8,170.69 | 9,109 |
| 2022-09-29 | 11,200.00 | 11,250.00 | 11,000.00 | 11,100.00 | 8,097.74 | 13,057 |
| 2022-09-28 | 11,300.00 | 11,300.00 | 10,700.00 | 11,200.00 | 8,170.69 | 30,270 |
| 2022-09-27 | 11,100.00 | 11,300.00 | 11,000.00 | 11,250.00 | 8,207.17 | 19,805 |
| 2022-09-26 | 11,700.00 | 11,700.00 | 11,100.00 | 11,200.00 | 8,170.69 | 32,008 |
| 2022-09-23 | 11,800.00 | 12,150.00 | 11,650.00 | 11,850.00 | 8,644.88 | 44,254 |
| 2022-09-22 | 11,850.00 | 11,900.00 | 11,500.00 | 11,800.00 | 8,608.41 | 26,958 |
| 2022-09-21 | 11,250.00 | 12,000.00 | 11,250.00 | 11,900.00 | 8,681.36 | 81,611 |
| 2022-09-20 | 10,950.00 | 11,350.00 | 10,950.00 | 11,350.00 | 8,280.12 | 30,245 |
| 2022-09-19 | 11,350.00 | 11,350.00 | 10,950.00 | 11,050.00 | 8,061.26 | 23,032 |
| 2022-09-16 | 11,000.00 | 11,300.00 | 10,900.00 | 11,300.00 | 8,243.64 | 38,293 |
| 2022-09-15 | 11,300.00 | 11,300.00 | 11,000.00 | 11,150.00 | 8,134.22 | 7,709 |
| 2022-09-14 | 10,900.00 | 11,250.00 | 10,850.00 | 11,250.00 | 8,207.17 | 8,286 |
| 2022-09-13 | 10,850.00 | 11,250.00 | 10,800.00 | 11,250.00 | 8,207.17 | 17,293 |
| 2022-09-08 | 10,650.00 | 10,800.00 | 10,600.00 | 10,800.00 | 7,878.88 | 13,162 |
| 2022-09-07 | 10,800.00 | 10,800.00 | 10,550.00 | 10,600.00 | 7,732.98 | 21,550 |
| 2022-09-06 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 7,878.88 | 31,854 |
| 2022-09-05 | 11,250.00 | 11,250.00 | 10,850.00 | 11,000.00 | 8,024.79 | 17,091 |
| 2022-09-02 | 11,250.00 | 11,250.00 | 11,050.00 | 11,150.00 | 8,134.22 | 13,535 |
| 2022-09-01 | 11,250.00 | 11,350.00 | 11,100.00 | 11,250.00 | 8,207.17 | 15,167 |
| 2022-08-31 | 11,350.00 | 11,450.00 | 11,250.00 | 11,350.00 | 8,280.12 | 9,847 |
| 2022-08-30 | 11,150.00 | 11,450.00 | 11,150.00 | 11,450.00 | 8,353.07 | 9,977 |
| 2022-08-29 | 11,100.00 | 11,350.00 | 11,100.00 | 11,300.00 | 8,243.64 | 31,741 |
| 2022-08-26 | 11,450.00 | 11,550.00 | 11,400.00 | 11,400.00 | 8,316.60 | 4,905 |
| 2022-08-25 | 11,350.00 | 11,550.00 | 11,350.00 | 11,450.00 | 8,353.07 | 19,199 |
| 2022-08-24 | 11,350.00 | 11,500.00 | 11,250.00 | 11,500.00 | 8,389.55 | 20,688 |
| 2022-08-23 | 11,200.00 | 11,350.00 | 11,150.00 | 11,350.00 | 8,280.12 | 32,780 |
| 2022-08-22 | 11,400.00 | 11,450.00 | 11,250.00 | 11,350.00 | 8,280.12 | 20,696 |
| 2022-08-19 | 11,700.00 | 11,700.00 | 11,450.00 | 11,550.00 | 8,426.03 | 32,140 |
| 2022-08-18 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 8,535.45 | 40,017 |
| 2022-08-17 | 11,700.00 | 11,750.00 | 11,500.00 | 11,750.00 | 8,571.93 | 57,692 |
| 2022-08-16 | 11,300.00 | 12,250.00 | 11,250.00 | 11,700.00 | 8,535.45 | 400,252 |
| 2022-08-12 | 11,250.00 | 11,350.00 | 11,200.00 | 11,300.00 | 8,243.64 | 15,318 |
| 2022-08-11 | 11,200.00 | 11,350.00 | 11,200.00 | 11,250.00 | 8,207.17 | 20,394 |
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.