MegaStudy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 12,990.00 | 13,090.00 | 12,900.00 | 13,070.00 | 13,070.00 | 13,019 |
| 2026-07-15 | 13,060.00 | 13,160.00 | 12,950.00 | 13,100.00 | 13,100.00 | 20,542 |
| 2026-07-14 | 13,100.00 | 13,250.00 | 12,910.00 | 13,070.00 | 13,070.00 | 53,365 |
| 2026-07-13 | 13,140.00 | 13,260.00 | 12,900.00 | 13,100.00 | 13,100.00 | 23,586 |
| 2026-07-10 | 13,400.00 | 13,640.00 | 13,080.00 | 13,140.00 | 13,140.00 | 53,650 |
| 2026-07-09 | 13,290.00 | 13,330.00 | 13,100.00 | 13,320.00 | 13,320.00 | 26,626 |
| 2026-07-08 | 13,440.00 | 13,500.00 | 13,170.00 | 13,300.00 | 13,300.00 | 40,337 |
| 2026-07-07 | 13,300.00 | 13,600.00 | 13,200.00 | 13,440.00 | 13,440.00 | 32,355 |
| 2026-07-06 | 13,280.00 | 13,680.00 | 13,240.00 | 13,300.00 | 13,300.00 | 25,824 |
| 2026-07-03 | 13,190.00 | 13,350.00 | 13,000.00 | 13,280.00 | 13,280.00 | 16,091 |
| 2026-07-02 | 13,260.00 | 13,450.00 | 13,130.00 | 13,190.00 | 13,190.00 | 20,263 |
| 2026-07-01 | 13,350.00 | 13,350.00 | 12,900.00 | 13,260.00 | 13,260.00 | 20,459 |
| 2026-06-30 | 12,720.00 | 13,470.00 | 12,680.00 | 13,300.00 | 13,300.00 | 106,331 |
| 2026-06-29 | 12,450.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | 30,436 |
| 2026-06-26 | 12,540.00 | 12,640.00 | 12,350.00 | 12,450.00 | 12,450.00 | 31,421 |
| 2026-06-25 | 12,630.00 | 12,700.00 | 12,470.00 | 12,540.00 | 12,540.00 | 18,173 |
| 2026-06-24 | 12,740.00 | 12,760.00 | 12,450.00 | 12,490.00 | 12,490.00 | 30,009 |
| 2026-06-23 | 12,950.00 | 13,030.00 | 12,670.00 | 12,740.00 | 12,740.00 | 40,347 |
| 2026-06-22 | 13,000.00 | 13,030.00 | 12,900.00 | 12,950.00 | 12,950.00 | 9,960 |
| 2026-06-19 | 13,080.00 | 13,170.00 | 12,850.00 | 13,040.00 | 13,040.00 | 30,867 |
| 2026-06-18 | 13,260.00 | 13,270.00 | 13,050.00 | 13,180.00 | 13,180.00 | 11,546 |
| 2026-06-17 | 13,220.00 | 13,500.00 | 13,000.00 | 13,260.00 | 13,260.00 | 34,274 |
| 2026-06-16 | 13,200.00 | 13,305.00 | 13,070.00 | 13,220.00 | 13,220.00 | 28,041 |
| 2026-06-15 | 13,140.00 | 13,500.00 | 12,960.00 | 13,200.00 | 13,200.00 | 54,919 |
| 2026-06-12 | 12,850.00 | 13,280.00 | 12,850.00 | 13,140.00 | 13,140.00 | 30,508 |
| 2026-06-11 | 12,870.00 | 13,020.00 | 12,610.00 | 12,860.00 | 12,860.00 | 15,869 |
| 2026-06-10 | 13,000.00 | 13,030.00 | 12,700.00 | 12,890.00 | 12,890.00 | 18,644 |
| 2026-06-09 | 12,390.00 | 13,220.00 | 12,390.00 | 13,000.00 | 13,000.00 | 63,427 |
| 2026-06-08 | 12,500.00 | 12,580.00 | 12,150.00 | 12,390.00 | 12,390.00 | 37,944 |
| 2026-06-05 | 12,560.00 | 12,620.00 | 12,450.00 | 12,580.00 | 12,580.00 | 17,560 |
| 2026-06-04 | 12,530.00 | 12,800.00 | 12,410.00 | 12,560.00 | 12,560.00 | 22,059 |
| 2026-06-02 | 12,310.00 | 12,590.00 | 12,110.00 | 12,530.00 | 12,530.00 | 45,299 |
| 2026-06-01 | 12,450.00 | 12,540.00 | 12,190.00 | 12,310.00 | 12,310.00 | 45,841 |
| 2026-05-29 | 12,750.00 | 12,830.00 | 12,400.00 | 12,440.00 | 12,440.00 | 38,486 |
| 2026-05-28 | 12,830.00 | 12,850.00 | 12,450.00 | 12,750.00 | 12,750.00 | 42,261 |
| 2026-05-27 | 12,920.00 | 12,920.00 | 12,730.00 | 12,820.00 | 12,820.00 | 25,710 |
| 2026-05-26 | 13,070.00 | 13,240.00 | 12,780.00 | 12,860.00 | 12,860.00 | 35,067 |
| 2026-05-22 | 12,800.00 | 13,080.00 | 12,800.00 | 13,070.00 | 13,070.00 | 10,112 |
| 2026-05-21 | 12,700.00 | 12,860.00 | 12,650.00 | 12,850.00 | 12,850.00 | 21,490 |
| 2026-05-20 | 12,800.00 | 12,890.00 | 12,600.00 | 12,700.00 | 12,700.00 | 18,043 |
| 2026-05-19 | 13,140.00 | 13,140.00 | 12,700.00 | 12,800.00 | 12,800.00 | 15,291 |
| 2026-05-18 | 13,250.00 | 13,250.00 | 12,870.00 | 12,930.00 | 12,930.00 | 20,534 |
| 2026-05-15 | 12,940.00 | 13,330.00 | 12,760.00 | 13,050.00 | 13,050.00 | 51,582 |
| 2026-05-14 | 12,760.00 | 12,940.00 | 12,710.00 | 12,940.00 | 12,940.00 | 17,007 |
| 2026-05-13 | 12,770.00 | 13,050.00 | 12,750.00 | 12,760.00 | 12,760.00 | 24,648 |
| 2026-05-12 | 12,880.00 | 13,020.00 | 12,750.00 | 12,770.00 | 12,770.00 | 59,123 |
| 2026-05-11 | 13,110.00 | 13,110.00 | 12,850.00 | 12,870.00 | 12,870.00 | 44,783 |
| 2026-05-08 | 13,240.00 | 13,280.00 | 13,010.00 | 13,110.00 | 13,110.00 | 14,813 |
| 2026-05-07 | 13,150.00 | 13,340.00 | 13,070.00 | 13,240.00 | 13,240.00 | 27,310 |
| 2026-05-06 | 13,220.00 | 13,310.00 | 13,030.00 | 13,110.00 | 13,110.00 | 69,223 |
| 2026-05-04 | 13,520.00 | 13,540.00 | 13,190.00 | 13,220.00 | 13,220.00 | 63,972 |
| 2026-04-30 | 13,550.00 | 13,690.00 | 13,490.00 | 13,520.00 | 13,520.00 | 27,185 |
| 2026-04-29 | 13,310.00 | 13,540.00 | 13,290.00 | 13,380.00 | 13,380.00 | 17,425 |
| 2026-04-28 | 13,250.00 | 13,310.00 | 13,120.00 | 13,310.00 | 13,310.00 | 25,678 |
| 2026-04-27 | 13,300.00 | 13,330.00 | 12,990.00 | 13,180.00 | 13,180.00 | 30,754 |
| 2026-04-24 | 13,100.00 | 13,250.00 | 13,060.00 | 13,220.00 | 13,220.00 | 16,722 |
| 2026-04-23 | 13,200.00 | 13,250.00 | 13,040.00 | 13,100.00 | 13,100.00 | 21,731 |
| 2026-04-22 | 13,600.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | 52,083 |
| 2026-04-21 | 13,290.00 | 13,710.00 | 13,290.00 | 13,610.00 | 13,610.00 | 88,260 |
| 2026-04-20 | 13,170.00 | 13,280.00 | 13,150.00 | 13,280.00 | 13,280.00 | 38,282 |
← NewerPage 2 of 2 · 120 trading days
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.