MegaStudy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 13,950.00 | 14,150.00 | 13,850.00 | 13,900.00 | 9,717.89 | 25,600 |
| 2021-11-18 | 13,800.00 | 14,100.00 | 13,800.00 | 13,900.00 | 9,717.89 | 28,668 |
| 2021-11-17 | 14,100.00 | 14,200.00 | 13,750.00 | 13,900.00 | 9,717.89 | 47,646 |
| 2021-11-16 | 14,400.00 | 14,400.00 | 14,050.00 | 14,100.00 | 9,857.72 | 34,385 |
| 2021-11-15 | 14,250.00 | 14,450.00 | 14,150.00 | 14,400.00 | 10,067.46 | 27,406 |
| 2021-11-12 | 14,400.00 | 14,500.00 | 14,100.00 | 14,150.00 | 9,892.68 | 38,512 |
| 2021-11-11 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 10,067.46 | 38,624 |
| 2021-11-10 | 14,450.00 | 14,500.00 | 14,200.00 | 14,250.00 | 9,962.59 | 57,729 |
| 2021-11-09 | 14,500.00 | 14,650.00 | 14,350.00 | 14,550.00 | 10,172.33 | 30,296 |
| 2021-11-08 | 14,500.00 | 14,800.00 | 14,250.00 | 14,600.00 | 10,207.29 | 73,470 |
| 2021-11-05 | 13,950.00 | 14,600.00 | 13,650.00 | 14,500.00 | 10,137.37 | 88,799 |
| 2021-11-04 | 14,150.00 | 14,400.00 | 13,800.00 | 13,950.00 | 9,752.85 | 69,374 |
| 2021-11-03 | 14,300.00 | 14,450.00 | 14,050.00 | 14,150.00 | 9,892.68 | 27,809 |
| 2021-11-02 | 14,350.00 | 14,500.00 | 14,300.00 | 14,450.00 | 10,102.42 | 45,643 |
| 2021-11-01 | 13,850.00 | 14,350.00 | 13,850.00 | 14,300.00 | 9,997.55 | 47,253 |
| 2021-10-29 | 14,200.00 | 14,350.00 | 13,850.00 | 13,850.00 | 9,682.94 | 33,853 |
| 2021-10-28 | 14,450.00 | 14,500.00 | 14,100.00 | 14,200.00 | 9,927.63 | 35,250 |
| 2021-10-27 | 14,450.00 | 14,450.00 | 14,300.00 | 14,450.00 | 10,102.42 | 34,559 |
| 2021-10-26 | 14,400.00 | 14,650.00 | 14,300.00 | 14,400.00 | 10,067.46 | 69,419 |
| 2021-10-25 | 14,000.00 | 14,400.00 | 13,900.00 | 14,400.00 | 10,067.46 | 73,419 |
| 2021-10-22 | 14,150.00 | 14,300.00 | 14,000.00 | 14,000.00 | 9,787.81 | 35,650 |
| 2021-10-21 | 14,000.00 | 14,200.00 | 13,900.00 | 14,150.00 | 9,892.68 | 48,744 |
| 2021-10-20 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 9,787.81 | 24,115 |
| 2021-10-19 | 13,800.00 | 14,050.00 | 13,800.00 | 14,050.00 | 9,822.76 | 43,868 |
| 2021-10-18 | 13,900.00 | 13,900.00 | 13,650.00 | 13,850.00 | 9,682.94 | 35,617 |
| 2021-10-15 | 13,900.00 | 13,900.00 | 13,650.00 | 13,800.00 | 9,647.98 | 21,488 |
| 2021-10-14 | 13,550.00 | 13,800.00 | 13,500.00 | 13,800.00 | 9,647.98 | 26,577 |
← NewerPage 21 of 21 · 1,227 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.